-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
+75.52% -
3 MONTH PERFORMANCE
+61.83% -
6 MONTH PERFORMANCE
+105.65% -
YEAR-TO-DATE PERFORMANCE
+6.84% -
1 YEAR PERFORMANCE
+20.87%
Semler Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $46.00 | $47.21 (2.63%) | $53.36 | $45.72 | 794,652 | $332.60 M |
| 11/15/2024 | $45.80 | $44.48 (-2.88%) | $47.61 | $44.30 | 386,673 | $313.37 M |
| 11/14/2024 | $48.60 | $45.30 (-6.79%) | $50.37 | $44.97 | 448,300 | $319.14 M |
| 11/13/2024 | $53.99 | $47.54 (-11.95%) | $58.78 | $47.45 | 952,301 | $334.92 M |
| 11/12/2024 | $51.84 | $52.71 (1.68%) | $56.00 | $50.00 | 942,948 | $371.35 M |
| 11/11/2024 | $45.52 | $52.14 (14.54%) | $54.44 | $43.50 | 1.40 M | $367.33 M |
| 11/08/2024 | $38.00 | $39.84 (4.84%) | $40.18 | $36.23 | 297,326 | $280.68 M |
| 11/07/2024 | $40.11 | $37.93 (-5.44%) | $40.11 | $37.06 | 432,200 | $267.22 M |
| 11/06/2024 | $44.50 | $40.11 (-9.87%) | $44.52 | $38.91 | 828,329 | $282.58 M |
| 11/05/2024 | $31.33 | $39.00 (24.48%) | $39.50 | $31.33 | 775,540 | $274.76 M |
| 11/04/2024 | $30.00 | $29.97 (-0.1%) | $31.38 | $29.22 | 148,400 | $211.14 M |
| 11/01/2024 | $29.48 | $30.68 (4.07%) | $32.14 | $29.43 | 198,788 | $216.14 M |
| 10/31/2024 | $32.28 | $29.38 (-8.98%) | $32.29 | $29.34 | 304,500 | $204.03 M |
| 10/30/2024 | $30.79 | $32.31 (4.94%) | $32.35 | $29.70 | 258,943 | $224.38 M |
| 10/29/2024 | $30.00 | $30.82 (2.73%) | $32.74 | $30.00 | 384,800 | $214.03 M |
| 10/28/2024 | $27.65 | $29.57 (6.94%) | $29.89 | $27.65 | 245,920 | $205.35 M |
| 10/25/2024 | $27.65 | $27.42 (-0.83%) | $28.38 | $27.26 | 87,300 | $190.42 M |
| 10/24/2024 | $26.74 | $27.66 (3.44%) | $27.79 | $26.42 | 109,714 | $192.09 M |
| 10/23/2024 | $27.00 | $26.47 (-1.96%) | $27.14 | $25.79 | 89,943 | $183.83 M |
| 10/22/2024 | $26.72 | $27.17 (1.68%) | $28.25 | $26.43 | 153,892 | $188.69 M |
| 10/21/2024 | $26.96 | $27.00 (0.15%) | $27.73 | $26.70 | 157,742 | $187.51 M |
| 10/18/2024 | $26.22 | $26.96 (2.82%) | $27.12 | $26.04 | 161,000 | $187.23 M |
| 10/17/2024 | $26.78 | $26.02 (-2.84%) | $26.90 | $26.01 | 77,600 | $180.70 M |
| 10/16/2024 | $27.66 | $26.82 (-3.04%) | $28.09 | $26.68 | 116,521 | $186.26 M |
| 10/15/2024 | $27.10 | $27.34 (0.89%) | $27.57 | $26.18 | 187,822 | $189.87 M |
| 10/14/2024 | $28.06 | $27.46 (-2.14%) | $28.41 | $27.09 | 194,500 | $190.70 M |
| 10/11/2024 | $25.51 | $27.46 (7.64%) | $28.17 | $25.43 | 151,200 | $190.70 M |
| 10/10/2024 | $25.90 | $25.52 (-1.47%) | $26.35 | $25.37 | 158,648 | $177.23 M |
| 10/09/2024 | $25.89 | $26.44 (2.12%) | $26.76 | $25.10 | 192,000 | $183.62 M |
| 10/08/2024 | $25.27 | $25.62 (1.39%) | $26.12 | $24.57 | 224,197 | $177.92 M |
| 10/07/2024 | $24.91 | $25.36 (1.81%) | $25.78 | $24.52 | 161,900 | $176.12 M |
| 10/04/2024 | $24.56 | $24.99 (1.75%) | $25.10 | $24.20 | 122,879 | $173.55 M |
| 10/03/2024 | $24.01 | $24.05 (0.17%) | $24.43 | $23.65 | 99,797 | $167.02 M |
| 10/02/2024 | $22.27 | $24.15 (8.44%) | $24.65 | $22.27 | 170,241 | $167.71 M |
| 10/01/2024 | $23.36 | $22.48 (-3.77%) | $23.36 | $22.22 | 124,023 | $156.12 M |
| 09/30/2024 | $23.57 | $23.55 (-0.08%) | $24.16 | $23.20 | 79,326 | $163.55 M |
| 09/27/2024 | $24.00 | $23.77 (-0.96%) | $24.76 | $23.73 | 122,813 | $165.07 M |
| 09/26/2024 | $23.13 | $23.51 (1.64%) | $23.99 | $23.13 | 95,800 | $163.27 M |
| 09/25/2024 | $22.87 | $22.67 (-0.87%) | $23.34 | $22.56 | 107,800 | $157.44 M |
| 09/24/2024 | $22.50 | $22.82 (1.42%) | $22.89 | $22.01 | 122,811 | $158.48 M |
| 09/23/2024 | $23.23 | $22.30 (-4%) | $23.35 | $21.77 | 292,913 | $154.87 M |
| 09/20/2024 | $24.55 | $23.33 (-4.97%) | $24.55 | $23.13 | 231,300 | $162.02 M |
| 09/19/2024 | $26.02 | $24.47 (-5.96%) | $26.18 | $24.23 | 160,136 | $169.94 M |
| 09/18/2024 | $25.39 | $24.79 (-2.36%) | $25.82 | $23.78 | 158,900 | $172.16 M |
| 09/17/2024 | $25.86 | $25.43 (-1.66%) | $26.71 | $25.00 | 93,521 | $176.60 M |
| 09/16/2024 | $26.03 | $25.42 (-2.34%) | $26.25 | $24.75 | 83,409 | $176.53 M |
| 09/13/2024 | $24.94 | $25.92 (3.93%) | $26.26 | $24.58 | 96,425 | $180.01 M |
| 09/12/2024 | $23.95 | $24.59 (2.67%) | $25.09 | $23.90 | 82,201 | $170.77 M |
| 09/11/2024 | $23.37 | $23.75 (1.63%) | $23.79 | $22.93 | 65,875 | $164.94 M |
| 09/10/2024 | $23.62 | $23.49 (-0.55%) | $23.63 | $22.94 | 91,800 | $163.13 M |
| 09/09/2024 | $23.55 | $23.62 (0.3%) | $24.27 | $23.30 | 101,000 | $164.03 M |
| 09/06/2024 | $23.88 | $23.63 (-1.05%) | $24.25 | $22.81 | 144,400 | $164.10 M |
| 09/05/2024 | $24.03 | $23.65 (-1.58%) | $24.61 | $23.51 | 85,366 | $164.24 M |
| 09/04/2024 | $24.50 | $24.06 (-1.8%) | $24.78 | $23.91 | 109,500 | $167.09 M |
| 09/03/2024 | $26.22 | $24.62 (-6.1%) | $26.57 | $24.37 | 140,400 | $170.98 M |
| 08/30/2024 | $27.43 | $26.70 (-2.66%) | $28.20 | $26.13 | 156,630 | $185.42 M |
| 08/29/2024 | $28.00 | $27.36 (-2.29%) | $28.65 | $27.20 | 117,060 | $190.01 M |
| 08/28/2024 | $28.77 | $27.86 (-3.16%) | $28.77 | $27.22 | 119,540 | $193.48 M |
| 08/27/2024 | $29.20 | $28.81 (-1.34%) | $29.23 | $28.35 | 58,401 | $200.08 M |
| 08/26/2024 | $29.08 | $29.29 (0.72%) | $29.90 | $28.87 | 80,500 | $203.41 M |
| 08/23/2024 | $28.67 | $29.34 (2.34%) | $29.60 | $28.23 | 148,745 | $203.76 M |
| 08/22/2024 | $29.25 | $28.31 (-3.21%) | $29.38 | $28.19 | 82,308 | $196.60 M |
| 08/21/2024 | $28.93 | $29.37 (1.52%) | $29.52 | $28.65 | 130,300 | $203.96 M |
| 08/20/2024 | $28.92 | $28.91 (-0.03%) | $29.76 | $28.17 | 104,918 | $200.77 M |
| 08/19/2024 | $29.25 | $28.69 (-1.91%) | $29.55 | $28.34 | 110,146 | $199.24 M |