Semler Scientific, Inc. - Common Stock (SMLR)

52.55Last Price

+0.40 (0.77%)Change

Semler Scientific is a healthcare technology company that specializes in developing innovative solutions to enhance the efficiency and accuracy of diagnostic and measurement processes in medical settings

The company focuses on creating proprietary products that allow healthcare providers to assess patients more effectively, particularly in relation to cardiovascular and respiratory health. By leveraging advanced technology and data analytics, Semler aims to improve patient outcomes and streamline interactions between healthcare professionals and patients, ultimately contributing to better overall healthcare delivery.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	53.00	53.79	51.78	52.15	250,091	52.15
1/29/2025	52.15	53.00	49.71	52.08	361,206	52.08
1/28/2025	51.49	52.70	49.47	52.30	315,206	52.30
1/27/2025	53.79	54.40	49.59	50.43	739,629	50.43
1/24/2025	53.99	56.69	53.02	55.46	2,302,119	55.46
1/23/2025	61.20	63.36	60.51	61.15	309,481	61.15
1/22/2025	64.32	64.74	61.04	62.11	264,093	62.11
1/21/2025	65.98	65.98	61.23	64.94	306,304	64.94
1/17/2025	62.00	66.50	61.00	64.68	477,176	64.68
1/16/2025	55.85	58.48	54.18	58.24	253,986	58.24
1/15/2025	57.56	58.00	55.22	56.11	289,555	56.11
1/14/2025	54.05	56.33	52.00	54.93	256,027	54.93
1/13/2025	47.25	52.70	45.03	52.70	531,396	52.70
1/10/2025	49.26	51.83	48.28	51.36	443,542	51.36
1/08/2025	53.94	54.68	47.69	50.19	758,739	50.19
1/07/2025	58.67	58.90	54.50	55.24	366,202	55.24
1/06/2025	60.30	62.34	58.51	58.94	427,636	58.94
1/03/2025	54.60	59.07	53.00	59.04	443,873	59.04
1/02/2025	55.05	56.79	52.87	54.60	433,713	54.60
12/31/2024	56.23	0.00	56.23	54.00	0	54.00
12/30/2024	60.80	61.35	55.62	56.23	724,922	56.23
12/27/2024	70.03	70.61	62.54	63.27	433,983	63.27
12/26/2024	71.00	71.98	67.62	69.96	499,335	69.96
12/24/2024	63.91	72.25	63.69	71.28	517,706	71.28
12/23/2024	61.15	63.67	59.02	61.66	318,496	61.66
12/20/2024	59.50	65.14	58.10	61.78	554,659	61.78
12/19/2024	67.76	70.22	60.92	61.63	682,823	61.63
12/18/2024	73.55	74.50	64.67	65.02	1,001,332	65.02
12/17/2024	78.50	81.56	73.03	74.73	1,731,709	74.73
12/16/2024	68.52	76.44	67.50	74.50	1,047,744	74.50
12/13/2024	71.88	73.49	65.28	67.17	971,401	67.17
12/12/2024	65.08	73.34	63.96	71.84	1,551,778	71.84
12/11/2024	60.63	64.53	58.75	64.53	702,700	64.53
12/10/2024	61.40	63.50	59.01	59.83	469,312	59.83
12/09/2024	61.09	65.97	60.41	62.12	626,487	62.12
12/06/2024	59.50	63.55	58.57	61.75	459,854	61.75
12/05/2024	69.36	69.67	57.33	58.55	999,895	58.55
12/04/2024	63.24	64.00	57.58	63.40	828,504	63.40
12/03/2024	58.32	64.00	57.45	63.63	597,385	63.63
12/02/2024	57.02	61.50	56.75	60.71	892,420	60.71
11/29/2024	61.00	63.25	56.91	57.02	777,423	57.02
11/27/2024	57.23	63.29	56.06	61.05	1,254,108	61.05
11/26/2024	58.79	60.15	52.00	52.60	1,426,269	52.60
11/25/2024	66.95	79.45	61.00	61.23	1,781,748	61.23
11/22/2024	64.86	67.82	60.35	63.65	1,364,022	63.65
11/21/2024	76.00	76.98	61.63	66.43	3,290,420	66.43
11/20/2024	49.15	61.61	45.34	59.27	2,564,035	59.27
11/19/2024	47.50	48.50	43.17	46.34	667,600	46.34
11/18/2024	46.00	53.35	45.72	47.21	799,247	47.21
11/15/2024	45.80	47.61	44.30	44.48	386,673	44.48
11/14/2024	48.60	50.37	44.97	45.30	447,278	45.30
11/13/2024	53.99	58.77	47.45	47.54	950,761	47.54
11/12/2024	51.84	56.00	50.00	52.71	942,243	52.71
11/11/2024	45.52	54.44	43.50	52.14	1,395,380	52.14
11/08/2024	38.00	40.18	36.23	39.84	297,326	39.84
11/07/2024	40.11	40.11	37.06	37.93	431,629	37.93
11/06/2024	44.50	44.52	38.91	40.11	826,974	40.11
11/05/2024	31.33	39.50	31.33	39.00	768,837	39.00
11/04/2024	30.00	31.38	29.22	29.97	146,158	29.97
11/01/2024	29.48	32.14	29.43	30.68	198,788	30.68
10/31/2024	32.28	32.29	29.34	29.38	304,453	29.38