Semler Scientific (SMLR) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free SMLR Stock Alerts $29.33 +0.29 (+1.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Semler Scientific Stock Price Performance5 Day Performance+1.14%1 Month Performance+10.60%3 Month Performance-38.24%6 Month Performance-27.22%Year-To-Date Performance-33.78%1 Year Performance+4.19% Receive SMLR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Semler Scientific and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details SMLR Stock Chart for Sunday, June, 2, 2024 SMLR Chart by TradingView Semler Scientific Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$29.04$29.33+1.00%$31.68$28.74329,068 shs$207.36 million05/30/2024$32.24$29.04-9.93%$33.50$28.50742,517 shs$205.20 million05/29/2024$29.00$32.24+11.17%$34.40$30.251.24 million shs$227.94 million05/28/2024$23.32$29.00+24.36%$33.36$25.001.39 million shs$205.03 million05/27/2024$23.32$23.32$23.42$22.6039,400 shs$164.87 million05/24/2024$22.94$23.32+1.66%$23.42$22.6039,446 shs$164.87 million Get the Latest News and Ratings for SMLR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Semler Scientific and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$23.35$22.94-1.76%$23.34$22.5459,748 shs$162.19 million05/22/2024$23.54$23.35-0.81%$23.67$23.2366,371 shs$165.08 million05/21/2024$23.48$23.54+0.26%$23.65$23.0433,122 shs$166.43 million05/20/2024$23.01$23.48+2.04%$23.57$22.9742,674 shs$165.91 million05/17/2024$23.67$23.01-2.79%$23.93$23.0128,185 shs$162.68 million05/16/2024$23.70$23.67-0.13%$24.59$23.4437,823 shs$167.25 million05/15/2024$23.50$23.70+0.85%$23.74$22.7872,108 shs$167.46 million05/14/2024$23.09$23.50+1.80%$23.74$22.8368,144 shs$166.15 million05/13/2024$22.92$23.09+0.72%$23.71$22.9940,805 shs$163.21 million05/10/2024$22.96$22.92-0.17%$23.00$21.8259,220 shs$161.15 million05/09/2024$21.03$22.96+9.18%$23.28$21.03200,394 shs$161.41 million05/08/2024$28.15$21.03-25.29%$26.16$20.88486,243 shs$147.84 million05/07/2024$27.67$28.15+1.73%$28.44$27.5690,978 shs$197.89 million05/06/2024$27.00$27.67+2.48%$28.18$27.1244,991 shs$194.52 million05/03/2024$26.52$27.00+1.81%$27.45$26.7540,049 shs$189.81 million05/02/2024$26.13$26.52+1.49%$26.76$25.7132,911 shs$186.44 million05/01/2024$25.53$26.13+2.35%$26.65$25.4341,385 shs$183.69 million04/30/2024$26.61$25.53-4.06%$26.32$25.2553,221 shs$179.50 million04/29/2024$26.11$26.61+1.91%$26.80$25.9243,399 shs$187.07 million04/26/2024$25.91$26.11+0.77%$26.38$25.8430,272 shs$183.55 million04/25/2024$26.62$25.91-2.67%$26.60$25.7852,015 shs$182.15 million04/24/2024$27.09$26.62-1.73%$27.45$26.2847,989 shs$187.14 million04/23/2024$26.26$27.09+3.16%$27.74$26.2570,536 shs$190.44 million04/22/2024$25.73$26.26+2.06%$26.75$25.8639,868 shs$184.61 million04/19/2024$25.45$25.73+1.10%$26.31$25.2551,217 shs$180.88 million04/18/2024$25.66$25.45-0.82%$26.00$25.2847,906 shs$178.91 million04/17/2024$25.99$25.66-1.27%$25.96$25.3056,001 shs$180.39 million04/16/2024$25.78$25.99+0.81%$26.34$25.2655,357 shs$182.74 million04/15/2024$27.64$25.78-6.73%$28.21$25.5087,970 shs$181.23 million04/12/2024$27.81$27.64-0.61%$27.96$27.1339,593 shs$194.31 million04/11/2024$28.46$27.81-2.28%$28.75$27.7534,761 shs$195.50 million04/10/2024$29.30$28.46-2.87%$29.40$28.2464,677 shs$200.07 million04/09/2024$28.13$29.30+4.16%$29.53$28.0259,814 shs$205.98 million04/08/2024$28.69$28.13-1.95%$28.79$28.0052,150 shs$197.75 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$28.00$28.69+2.46%$29.05$28.0557,678 shs$201.69 million04/04/2024$28.54$28.00-1.89%$29.07$27.6288,684 shs$196.84 million04/03/2024$28.18$28.54+1.28%$29.29$27.8055,475 shs$200.64 million04/02/2024$28.95$28.18-2.66%$29.47$27.7072,211 shs$198.11 million04/01/2024$29.21$28.95-0.89%$29.50$28.6667,209 shs$203.52 million03/29/2024$29.21$29.21$29.91$28.5547,348 shs$205.35 million03/28/2024$28.55$29.21+2.31%$29.91$28.5547,348 shs$205.35 million03/27/2024$28.42$28.55+0.46%$29.63$28.5075,004 shs$200.71 million03/26/2024$29.32$28.42-3.07%$29.99$28.3292,634 shs$199.79 million03/25/2024$30.01$29.32-2.30%$30.56$29.2473,028 shs$206.12 million03/22/2024$30.09$30.01-0.27%$30.46$29.5044,473 shs$210.97 million03/21/2024$30.36$30.09-0.89%$31.24$29.4767,808 shs$211.53 million03/20/2024$30.61$30.36-0.82%$31.05$29.1962,691 shs$213.43 million03/19/2024$30.17$30.61+1.46%$31.21$29.7064,305 shs$215.19 million03/18/2024$30.36$30.17-0.63%$31.94$29.8099,792 shs$212.10 million03/15/2024$30.11$30.36+0.83%$30.63$29.23116,242 shs$213.43 million03/14/2024$32.51$30.11-7.38%$32.46$30.0092,052 shs$211.67 million03/13/2024$32.01$32.51+1.56%$33.40$31.7668,418 shs$228.55 million03/12/2024$30.54$32.01+4.81%$32.99$30.2781,241 shs$225.06 million03/11/2024$30.62$30.54-0.26%$31.28$29.11128,734 shs$214.70 million03/08/2024$31.82$30.62-3.77%$32.41$29.51173,467 shs$210.36 million03/07/2024$32.87$31.82-3.19%$33.40$29.10302,790 shs$218.60 million03/06/2024$39.55$32.87-16.89%$40.99$31.21545,673 shs$225.82 million03/05/2024$48.85$39.55-19.04%$48.75$38.37284,785 shs$271.71 million03/04/2024$47.49$48.85+2.86%$49.25$47.4372,218 shs$335.60 million03/01/2024$47.17$47.49+0.68%$48.06$46.6252,725 shs$326.26 million Related Companies: Zynex Stock Price Chart AxoGen Stock Price Chart Edap Tms Stock Price Chart Outset Medical Stock Price Chart Electromed Stock Price Chart FONAR Stock Price Chart Vivani Medical Stock Price Chart Hyperfine Stock Price Chart electroCore Stock Price Chart Cutera Stock Price Chart Receive SMLR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Semler Scientific and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMLR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Semler Scientific, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.