Semler Scientific, Inc. (SMLR) NASDAQ

30.56

-0.8(-2.55%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202531.4731.3631.3632.2930.31.19M
October 01, 202530.3631.0331.0331.530.141.01M
September 30, 202529.12303030.0928.581.04M
September 29, 202528.929.2429.2429.628.091.25M
September 26, 202529.928.3128.3129.9627.921.78M
September 25, 202530.6930.2130.2131.7528.631.79M
September 24, 20253331.6231.623431.561.82M
September 23, 202532.9832.6632.6634.7431.313.74M
September 22, 202534.6232.0632.0636.0730.038.28M
September 19, 202528.8529.1829.1829.5228.381.31M
September 18, 202528.329.4929.4929.7328.29885,600
September 17, 202528.427.6827.6829.427.071.2M
September 16, 202528.3429.1129.1129.1427.9392,300
September 15, 202529.1528.3928.3929.5728.14488,600
September 12, 202528.5429.1929.1929.7528.4472,539
September 11, 20252828.5428.5429.6327.83438,801
September 10, 202528.328.0228.0229.0928453,888
September 09, 202527.9828.0728.0728.5527.8438,538
September 08, 20252828.2928.2928.8128340,500
September 05, 202528.5228.1228.1229.0327.75416,376
September 04, 202529.0928.0928.0929.2727.55587,909
September 03, 202529.4629.0129.0129.9828.68457,151
September 02, 202528.9529.3729.3730.2528.65609,835
August 29, 202530.4329.6429.6430.729.31484,100
August 28, 202530.7530.6330.6331.930.35641,690
August 27, 202530.4430.5630.5630.930.19356,136
August 26, 20253030.7930.7931.129.66377,900
August 25, 202530.9930.0230.0231.0529.98493,027
August 22, 202530.2431.4331.4332.429.87847,659
August 21, 202531.0230.130.131.2530.02575,342
August 20, 202531.5631.2131.2132.330.59519,916
August 19, 202533.431.8931.893431.52458,288
August 18, 202533.4933.7633.7634.3332.56479,090
August 15, 202535.1833.8433.8435.1833.06515,737
August 14, 202534.7335.1335.1335.2832.9517,900
August 13, 202534.7535.5735.5735.8834.33495,923
August 12, 202535.3434.5434.5435.7634.3687,065
August 11, 202536.935.2835.2837.4434.8829,900
August 08, 202537.6536.1336.1338.1835.4581,000
August 07, 202536.5237.5437.5437.6435.72549,401
August 06, 202534.4435.6635.6635.9233.59517,500
August 05, 202535.2334.8734.8736.4734.01662,834
August 04, 202534.5535.3735.3735.634.14570,700
August 01, 202534.9234.4634.4635.7534.27858,900
July 31, 202536.0335.8535.8537.2835.39467,116
July 30, 202536.6335.9135.9137.1535.68551,400
July 29, 202539.0736.636.639.0836.11665,800
July 28, 20253939.2539.2539.4838.13523,700
July 25, 202537.9438.0838.0838.536.02633,348
July 24, 202539.438.8938.8939.6838.07540,548
July 23, 202540.539.3239.3240.538.14490,549
July 22, 202539.3540.1940.194138.56717,127
July 21, 202541.3939.6739.6741.8939.59699,800
July 18, 202544.4341.2441.2445.1341.1623,528
July 17, 202542.2543.643.644.7141.81902,300
July 16, 202542.842.7142.7144.4941.77822,734
July 15, 202544.4542.1842.1844.4940.73874,042
July 14, 202545.8445.2345.2346.7544.24668,043
July 11, 202545.945.5345.5345.944.711.19M
July 10, 202542.2845.9745.9748.7741.521.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved