Free Trial

Semler Scientific (SMLR) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free SMLR Stock Alerts
$29.04
-3.20 (-9.93%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Semler Scientific Stock Price Performance

5 Day
Performance
+24.53%
1 Month
Performance
+13.75%
3 Month
Performance
-38.44%
6 Month
Performance
-24.65%
Year-To-Date
Performance
-34.43%
1 Year
Performance
+5.29%
Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SMLR Stock Chart for Friday, May, 31, 2024

SMLR Chart by TradingView

Semler Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$29.00$32.24
+11.17%		$34.40$30.251.24 million shs$227.94 million
05/28/2024$23.32$29.00
+24.36%		$33.36$25.001.39 million shs$205.03 million
05/27/2024$23.32$23.32$23.42$22.6039,400 shs$164.87 million
05/24/2024$22.94$23.32
+1.66%		$23.42$22.6039,446 shs$164.87 million
05/23/2024$23.35$22.94
-1.76%		$23.34$22.5459,748 shs$162.19 million
05/22/2024$23.54$23.35
-0.81%		$23.67$23.2366,371 shs$165.08 million
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
05/21/2024$23.48$23.54
+0.26%		$23.65$23.0433,122 shs$166.43 million
05/20/2024$23.01$23.48
+2.04%		$23.57$22.9742,674 shs$165.91 million
05/17/2024$23.67$23.01
-2.79%		$23.93$23.0128,185 shs$162.68 million
05/16/2024$23.70$23.67
-0.13%		$24.59$23.4437,823 shs$167.25 million
05/15/2024$23.50$23.70
+0.85%		$23.74$22.7872,108 shs$167.46 million
05/14/2024$23.09$23.50
+1.80%		$23.74$22.8368,144 shs$166.15 million
05/13/2024$22.92$23.09
+0.72%		$23.71$22.9940,805 shs$163.21 million
05/10/2024$22.96$22.92
-0.17%		$23.00$21.8259,220 shs$161.15 million
05/09/2024$21.03$22.96
+9.18%		$23.28$21.03200,394 shs$161.41 million
05/08/2024$28.15$21.03
-25.29%		$26.16$20.88486,243 shs$147.84 million
05/07/2024$27.67$28.15
+1.73%		$28.44$27.5690,978 shs$197.89 million
05/06/2024$27.00$27.67
+2.48%		$28.18$27.1244,991 shs$194.52 million
05/03/2024$26.52$27.00
+1.81%		$27.45$26.7540,049 shs$189.81 million
05/02/2024$26.13$26.52
+1.49%		$26.76$25.7132,911 shs$186.44 million
05/01/2024$25.53$26.13
+2.35%		$26.65$25.4341,385 shs$183.69 million
04/30/2024$26.61$25.53
-4.06%		$26.32$25.2553,221 shs$179.50 million
04/29/2024$26.11$26.61
+1.91%		$26.80$25.9243,399 shs$187.07 million
04/26/2024$25.91$26.11
+0.77%		$26.38$25.8430,272 shs$183.55 million
04/25/2024$26.62$25.91
-2.67%		$26.60$25.7852,015 shs$182.15 million
04/24/2024$27.09$26.62
-1.73%		$27.45$26.2847,989 shs$187.14 million
04/23/2024$26.26$27.09
+3.16%		$27.74$26.2570,536 shs$190.44 million
04/22/2024$25.73$26.26
+2.06%		$26.75$25.8639,868 shs$184.61 million
04/19/2024$25.45$25.73
+1.10%		$26.31$25.2551,217 shs$180.88 million
04/18/2024$25.66$25.45
-0.82%		$26.00$25.2847,906 shs$178.91 million
04/17/2024$25.99$25.66
-1.27%		$25.96$25.3056,001 shs$180.39 million
04/16/2024$25.78$25.99
+0.81%		$26.34$25.2655,357 shs$182.74 million
04/15/2024$27.64$25.78
-6.73%		$28.21$25.5087,970 shs$181.23 million
04/12/2024$27.81$27.64
-0.61%		$27.96$27.1339,593 shs$194.31 million
04/11/2024$28.46$27.81
-2.28%		$28.75$27.7534,761 shs$195.50 million
04/10/2024$29.30$28.46
-2.87%		$29.40$28.2464,677 shs$200.07 million
04/09/2024$28.13$29.30
+4.16%		$29.53$28.0259,814 shs$205.98 million
04/08/2024$28.69$28.13
-1.95%		$28.79$28.0052,150 shs$197.75 million
04/05/2024$28.00$28.69
+2.46%		$29.05$28.0557,678 shs$201.69 million
04/04/2024$28.54$28.00
-1.89%		$29.07$27.6288,684 shs$196.84 million
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
04/03/2024$28.18$28.54
+1.28%		$29.29$27.8055,475 shs$200.64 million
04/02/2024$28.95$28.18
-2.66%		$29.47$27.7072,211 shs$198.11 million
04/01/2024$29.21$28.95
-0.89%		$29.50$28.6667,209 shs$203.52 million
03/29/2024$29.21$29.21$29.91$28.5547,348 shs$205.35 million
03/28/2024$28.55$29.21
+2.31%		$29.91$28.5547,348 shs$205.35 million
03/27/2024$28.42$28.55
+0.46%		$29.63$28.5075,004 shs$200.71 million
03/26/2024$29.32$28.42
-3.07%		$29.99$28.3292,634 shs$199.79 million
03/25/2024$30.01$29.32
-2.30%		$30.56$29.2473,028 shs$206.12 million
03/22/2024$30.09$30.01
-0.27%		$30.46$29.5044,473 shs$210.97 million
03/21/2024$30.36$30.09
-0.89%		$31.24$29.4767,808 shs$211.53 million
03/20/2024$30.61$30.36
-0.82%		$31.05$29.1962,691 shs$213.43 million
03/19/2024$30.17$30.61
+1.46%		$31.21$29.7064,305 shs$215.19 million
03/18/2024$30.36$30.17
-0.63%		$31.94$29.8099,792 shs$212.10 million
03/15/2024$30.11$30.36
+0.83%		$30.63$29.23116,242 shs$213.43 million
03/14/2024$32.51$30.11
-7.38%		$32.46$30.0092,052 shs$211.67 million
03/13/2024$32.01$32.51
+1.56%		$33.40$31.7668,418 shs$228.55 million
03/12/2024$30.54$32.01
+4.81%		$32.99$30.2781,241 shs$225.06 million
03/11/2024$30.62$30.54
-0.26%		$31.28$29.11128,734 shs$214.70 million
03/08/2024$31.82$30.62
-3.77%		$32.41$29.51173,467 shs$210.36 million
03/07/2024$32.87$31.82
-3.19%		$33.40$29.10302,790 shs$218.60 million
03/06/2024$39.55$32.87
-16.89%		$40.99$31.21545,673 shs$225.82 million
03/05/2024$48.85$39.55
-19.04%		$48.75$38.37284,785 shs$271.71 million
03/04/2024$47.49$48.85
+2.86%		$49.25$47.4372,218 shs$335.60 million
03/01/2024$47.17$47.49
+0.68%		$48.06$46.6252,725 shs$326.26 million
02/29/2024$47.95$47.17
-1.63%		$49.32$46.2045,904 shs$324.06 million

Related Companies:
This page (NASDAQ:SMLR) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media