Semler Scientific, Inc. (SMLR) NASDAQ

17.35

+0.95(+5.79%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202517.0116.416.417.1816.29327,969
December 22, 202518.5217.4117.4119.117.3437,267
December 19, 202517.2417.9317.9318.1617.24600,400
December 18, 202517.1717.1117.1118.2517.09378,200
December 17, 202517.8316.9316.9318.1716.89558,788
December 16, 202515.9317.417.417.8715.93497,387
December 15, 20251816.0316.0318.115.9752,259
December 12, 202519.2517.9717.9719.417.86531,722
December 11, 202519.6819.2219.2219.6818.7430,600
December 10, 202519.3420.3520.3520.7519.34351,720
December 09, 202519.2620.3720.3720.9719.06436,090
December 08, 202518.8319.7719.7719.8218.4369,000
December 05, 202520.2718.6718.6720.2718.29586,400
December 04, 202520.320.3320.3320.8920.08504,679
December 03, 202520.1220.4420.4420.6219.51342,900
December 02, 20252019.9819.9820.7319.77333,500
December 01, 202520.5519.7519.7520.919.69330,129
November 28, 202520.7821.7221.7222.420.78228,700
November 26, 202520.4920.6820.682119.9269,295
November 25, 202520.7320.3220.3220.7319.48194,690
November 24, 202519.2820.8820.8821.5219.25624,935
November 21, 202517.8919.0219.0219.1317.41648,250
November 20, 202520.0118.4718.4720.7618.45555,000
November 19, 202521.1319.7319.7321.1919.54485,541
November 18, 202519.6121.5121.5121.7619.6502,422
November 17, 202521.5520.0220.0221.8719.52601,347
November 14, 202521.7521.8221.8223.2721.56508,535
November 13, 202525.02232325.322.72758,759
November 12, 202527.4125.7325.7327.6524.26928,400
November 11, 202528.3827.3527.3528.4926.34660,500
November 10, 202529.0529.2729.273028.17803,544
November 07, 202526.527.627.627.7525.52430,004
November 06, 202529.7727.4227.4230.4627.03858,900
November 05, 202525.1928.7428.7429.6224.911.46M
November 04, 202524.2723.9523.9525.6123.6548,833
November 03, 202526.2425.4125.4127.524.85600,800
October 31, 202525.1626.4626.4626.8424.73625,643
October 30, 202525.4624.6224.6226.0824.33575,045
October 29, 202527.0525.9925.9927.325.05906,228
October 28, 202528.6727.2227.2229.44261.22M
October 27, 20252731.4431.4433.43274.16M
October 24, 202522.8723.9623.9624.2522.85811,632
October 23, 202522.4722.7622.7623.1622.47476,197
October 22, 202523.122.5322.5323.121.84910,782
October 21, 202523.5423.5123.5124.0322.78579,296
October 20, 202523.5123.6523.6524.5323.19679,668
October 17, 202524.223.1823.1824.3722.591.03M
October 16, 202525.3624.6724.6725.7824.41.27M
October 15, 202525.5725.4725.4725.8625.08864,243
October 14, 20252525.6825.6826.0224.74934,258
October 13, 202524.2926.3326.3326.5423.511.67M
October 10, 202528.0626.826.828.7826.74847,700
October 09, 202528.228.3228.3228.8927.56766,700
October 08, 202528.4328.228.228.8727.82761,519
October 07, 202530.528.3628.3630.6328.151.59M
October 06, 202531.530.7530.7532.530.411.37M
October 03, 202531.3630.5630.5631.5629.811.17M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved