Semler Scientific Inc (SMLR)

SMLR
🏛️ États-Unis →
28.31
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 58.77 60.27 53.73 54.00 0.7M
2024-12-30 60.80 61.35 55.62 56.23 0.7M
2024-12-27 70.03 70.61 62.54 63.27 0.4M
2024-12-26 71.00 71.98 67.62 69.96 0.5M
2024-12-24 63.91 72.25 63.69 71.28 0.5M
2024-12-23 61.15 63.67 59.02 61.66 0.3M
2024-12-20 59.50 65.14 58.10 61.78 0.6M
2024-12-19 67.76 70.22 60.92 61.34 0.7M
2024-12-18 73.55 74.50 64.67 65.02 1.0M
2024-12-17 78.50 81.56 73.03 74.73 1.7M
2024-12-16 68.52 76.45 67.50 74.50 1.1M
2024-12-13 71.88 73.49 65.28 67.17 1.0M
2024-12-12 65.08 73.34 63.96 71.84 1.6M
2024-12-11 60.63 64.53 58.75 64.53 0.7M
2024-12-10 61.40 63.50 59.01 59.83 0.5M
2024-12-09 61.09 65.97 60.41 62.12 0.6M
2024-12-06 59.50 63.55 58.57 61.75 0.5M
2024-12-05 69.36 69.67 57.33 58.55 1.0M
2024-12-04 63.24 64.00 57.58 63.40 0.8M
2024-12-03 58.32 64.00 57.45 63.63 0.6M
2024-12-02 57.02 61.50 56.75 60.71 0.9M
2024-11-29 61.00 63.25 56.91 57.02 0.8M
2024-11-27 57.23 63.29 56.06 61.05 1.3M
2024-11-26 58.79 60.15 52.00 52.60 1.4M
2024-11-25 66.95 79.45 61.00 61.23 1.8M
2024-11-22 64.86 67.82 60.35 63.65 1.4M
2024-11-21 76.00 76.98 61.63 66.43 3.3M
2024-11-20 49.15 61.61 45.35 59.27 2.6M
2024-11-19 47.50 48.50 43.17 46.34 0.7M
2024-11-18 46.00 53.36 45.72 47.21 0.8M
2024-11-15 45.80 47.61 44.30 44.48 0.4M
2024-11-14 48.60 50.37 44.97 45.30 0.4M
2024-11-13 53.99 58.78 47.45 47.54 1.0M
2024-11-12 51.84 56.00 50.00 52.71 0.9M
2024-11-11 45.52 54.44 43.50 52.14 1.4M
2024-11-08 38.00 40.18 36.23 39.84 0.3M
2024-11-07 40.11 40.11 37.06 37.93 0.4M
2024-11-06 44.50 44.52 38.91 40.11 0.8M
2024-11-05 31.33 39.50 31.33 39.00 0.8M
2024-11-04 30.00 31.38 29.22 29.97 0.1M
2024-11-01 29.48 32.14 29.43 30.68 0.2M
2024-10-31 32.28 32.29 29.34 29.38 0.3M
2024-10-30 30.79 32.36 29.70 32.31 0.3M
2024-10-29 30.00 32.74 30.00 30.82 0.4M
2024-10-28 27.65 29.89 27.65 29.57 0.2M
2024-10-25 27.65 28.38 27.26 27.42 0.1M
2024-10-24 26.74 27.79 26.42 27.66 0.1M
2024-10-23 27.00 27.14 25.79 26.47 0.1M
2024-10-22 26.72 28.25 26.43 27.17 0.2M
2024-10-21 26.96 27.73 26.70 27.00 0.2M
2024-10-18 26.22 27.12 26.04 26.96 0.2M
2024-10-17 26.78 26.90 26.01 26.02 0.1M
2024-10-16 27.66 28.09 26.68 26.82 0.1M
2024-10-15 27.10 27.57 26.18 27.34 0.2M
2024-10-14 28.06 28.41 27.09 27.46 0.2M
2024-10-11 25.51 28.17 25.43 27.46 0.2M
2024-10-10 25.90 26.35 25.37 25.52 0.2M
2024-10-09 25.89 26.76 25.10 26.44 0.2M
2024-10-08 25.27 26.12 24.57 25.62 0.2M
2024-10-07 24.91 25.78 24.52 25.36 0.2M
2024-10-04 24.56 25.10 24.20 24.99 0.1M
2024-10-03 24.01 24.43 23.65 24.05 0.1M
2024-10-02 22.27 24.65 22.27 24.15 0.2M
2024-10-01 23.36 23.36 22.22 22.48 0.1M
2024-09-30 23.57 24.16 23.20 23.55 0.1M
2024-09-27 24.00 24.76 23.73 23.77 0.1M
2024-09-26 23.13 23.99 23.13 23.51 0.1M
2024-09-25 22.87 23.34 22.56 22.67 0.1M
2024-09-24 22.50 22.89 22.01 22.82 0.1M
2024-09-23 23.23 23.35 21.77 22.30 0.3M
2024-09-20 24.55 24.55 23.13 23.33 0.2M
2024-09-19 26.02 26.18 24.23 24.47 0.2M
2024-09-18 25.39 25.82 23.78 24.79 0.2M
2024-09-17 25.86 26.71 25.00 25.43 0.1M
2024-09-16 26.03 26.25 24.75 25.42 0.1M
2024-09-13 24.94 26.26 24.58 25.92 0.1M
2024-09-12 23.95 25.09 23.90 24.59 0.1M
2024-09-11 23.37 23.79 22.93 23.75 0.1M
2024-09-10 23.62 23.63 22.94 23.49 0.1M
2024-09-09 23.55 24.27 23.30 23.62 0.1M
2024-09-06 23.88 24.25 22.81 23.63 0.1M
2024-09-05 24.03 24.61 23.51 23.65 0.1M
2024-09-04 24.50 24.78 23.91 24.06 0.1M
2024-09-03 26.22 26.57 24.37 24.62 0.1M
2024-08-30 27.43 28.20 26.13 26.70 0.2M
2024-08-29 28.00 28.65 27.20 27.36 0.1M
2024-08-28 28.77 28.77 27.22 27.86 0.1M
2024-08-27 29.20 29.23 28.35 28.81 0.1M
2024-08-26 29.08 29.90 28.87 29.29 0.1M
2024-08-23 28.67 29.60 28.23 29.34 0.1M
2024-08-22 29.25 29.38 28.19 28.31 0.1M
2024-08-21 28.93 29.52 28.65 29.37 0.1M
2024-08-20 28.92 29.76 28.17 28.91 0.1M
2024-08-19 29.25 29.55 28.34 28.69 0.1M
2024-08-16 29.50 29.95 28.95 29.24 0.1M
2024-08-15 27.93 29.65 27.93 29.20 0.1M
2024-08-14 29.17 29.22 27.50 28.09 0.2M
2024-08-13 27.80 29.23 27.62 28.72 0.1M
2024-08-12 28.35 28.45 27.20 27.51 0.2M
2024-08-09 28.62 29.05 27.73 28.51 0.1M
2024-08-08 27.78 28.90 26.80 28.50 0.2M
2024-08-07 27.92 29.77 26.14 26.24 0.3M
2024-08-06 26.09 27.67 24.60 27.52 0.6M
2024-08-05 25.35 27.48 24.00 26.32 0.4M
2024-08-02 28.90 29.87 28.39 29.10 0.2M
2024-08-01 32.91 33.13 30.02 30.13 0.2M
2024-07-31 34.45 34.76 32.99 33.15 0.2M
2024-07-30 32.77 34.50 32.00 34.35 0.4M
2024-07-29 33.98 35.33 32.21 32.90 0.2M
2024-07-26 33.63 34.26 32.82 33.38 0.2M
2024-07-25 33.37 33.37 31.50 32.13 0.3M
2024-07-24 33.61 34.71 32.60 32.93 0.3M
2024-07-23 34.16 34.60 33.20 34.00 0.2M
2024-07-22 34.17 34.69 32.17 34.25 0.4M
2024-07-19 33.18 34.51 32.78 33.53 0.3M
2024-07-18 36.02 36.50 32.95 33.17 0.3M
2024-07-17 34.83 36.78 34.76 36.21 0.4M
2024-07-16 34.87 35.94 34.13 35.16 0.4M
2024-07-15 34.44 35.55 33.60 34.75 0.4M
2024-07-12 33.65 33.97 32.88 33.52 0.2M
2024-07-11 33.24 34.17 32.54 33.62 0.2M
2024-07-10 34.12 34.13 31.96 32.40 0.2M
2024-07-09 32.18 34.32 31.65 33.36 0.2M
2024-07-08 32.05 32.50 31.20 31.75 0.2M
2024-07-05 31.28 32.44 30.40 31.79 0.4M
2024-07-03 31.88 32.66 31.32 32.63 0.2M
2024-07-02 33.91 33.91 31.33 32.75 0.4M
2024-07-01 35.20 36.44 32.68 33.74 0.4M
2024-06-28 34.89 35.21 33.79 34.40 0.4M
2024-06-27 34.70 35.56 33.82 34.75 0.3M
2024-06-26 35.91 36.30 33.46 34.52 0.4M
2024-06-25 35.40 37.48 34.24 36.48 0.4M
2024-06-24 34.21 35.68 33.28 34.66 0.6M
2024-06-21 34.59 36.79 33.70 36.65 0.5M
2024-06-20 38.32 38.50 34.22 35.23 0.5M
2024-06-18 37.20 38.80 35.56 37.25 0.4M
2024-06-17 38.14 40.19 34.81 38.65 0.7M
2024-06-14 38.27 40.65 37.50 38.32 0.5M
2024-06-13 41.42 42.55 37.37 38.32 0.7M
2024-06-12 43.45 46.00 38.82 40.57 1.6M
2024-06-11 35.80 42.36 34.00 39.72 1.2M
2024-06-10 33.21 38.87 33.00 36.28 1.5M
2024-06-07 28.49 32.68 28.35 31.63 0.9M
2024-06-06 29.82 30.49 29.09 29.13 0.2M
2024-06-05 28.67 29.97 27.51 29.87 0.3M
2024-06-04 27.77 29.44 26.52 28.41 0.4M
2024-06-03 30.15 31.48 27.85 27.92 0.2M
2024-05-31 30.06 31.68 28.74 29.33 0.3M
2024-05-30 33.24 33.50 28.50 29.04 0.7M
2024-05-29 30.50 34.40 30.25 32.24 1.2M
2024-05-28 25.00 33.36 25.00 29.00 1.4M
2024-05-24 23.11 23.42 22.60 23.32 0.0M
2024-05-23 23.34 23.34 22.54 22.94 0.1M
2024-05-22 23.41 23.67 23.23 23.35 0.1M
2024-05-21 23.28 23.65 23.04 23.54 0.0M
2024-05-20 22.97 23.57 22.97 23.48 0.0M
2024-05-17 23.71 23.93 23.01 23.01 0.0M
2024-05-16 23.74 24.59 23.44 23.67 0.0M
2024-05-15 23.70 23.79 22.78 23.70 0.1M
2024-05-14 23.19 23.75 22.82 23.50 0.1M
2024-05-13 23.00 23.71 22.99 23.09 0.0M
2024-05-10 22.95 23.00 21.82 22.92 0.1M
2024-05-09 21.10 23.28 21.03 22.96 0.2M
2024-05-08 26.00 26.16 20.88 21.03 0.5M
2024-05-07 27.86 28.44 27.56 28.15 0.1M
2024-05-06 27.38 28.18 27.10 27.67 0.0M
2024-05-03 26.99 27.45 26.75 27.00 0.0M
2024-05-02 26.23 26.76 25.71 26.52 0.0M
2024-05-01 25.66 26.65 25.43 26.13 0.0M
2024-04-30 26.19 26.32 25.25 25.53 0.1M
2024-04-29 26.12 26.83 25.92 26.61 0.0M
2024-04-26 25.92 26.38 25.84 26.11 0.0M
2024-04-25 26.23 26.60 25.78 25.91 0.1M
2024-04-24 27.01 27.45 26.28 26.62 0.0M
2024-04-23 26.25 27.74 26.25 27.09 0.1M
2024-04-22 25.86 26.75 25.86 26.26 0.0M
2024-04-19 25.25 26.31 25.25 25.73 0.1M
2024-04-18 25.75 26.00 25.28 25.45 0.0M
2024-04-17 25.69 25.96 25.30 25.66 0.1M
2024-04-16 26.14 26.34 25.26 25.99 0.1M
2024-04-15 27.69 28.21 25.50 25.78 0.1M
2024-04-12 27.70 27.96 27.13 27.64 0.0M
2024-04-11 28.59 28.75 27.75 27.81 0.0M
2024-04-10 28.75 29.40 28.24 28.46 0.1M
2024-04-09 28.14 29.53 28.00 29.30 0.1M
2024-04-08 28.75 28.79 28.00 28.13 0.1M
2024-04-05 28.05 29.05 28.05 28.69 0.1M
2024-04-04 28.78 29.07 27.62 28.00 0.1M
2024-04-03 28.19 29.29 27.80 28.54 0.1M
2024-04-02 28.95 29.47 27.71 28.18 0.1M
2024-04-01 29.25 29.50 28.66 28.95 0.1M
2024-03-28 28.55 29.91 28.55 29.21 0.0M
2024-03-27 28.57 29.63 28.50 28.55 0.1M
2024-03-26 29.37 29.99 28.32 28.42 0.1M
2024-03-25 30.08 30.56 29.24 29.32 0.1M
2024-03-22 30.00 30.46 29.50 30.01 0.0M
2024-03-21 30.73 31.24 29.47 30.09 0.1M
2024-03-20 30.44 31.05 29.19 30.36 0.1M
2024-03-19 30.18 31.21 29.70 30.61 0.1M
2024-03-18 30.50 31.94 29.80 30.17 0.1M
2024-03-15 29.80 30.63 29.23 30.36 0.1M
2024-03-14 32.38 32.46 30.00 30.11 0.1M
2024-03-13 31.96 33.40 31.76 32.51 0.1M
2024-03-12 30.31 32.99 30.28 32.01 0.1M
2024-03-11 30.56 31.28 29.11 30.54 0.1M
2024-03-08 32.41 32.41 29.50 30.62 0.2M
2024-03-07 32.59 33.40 29.10 31.82 0.3M
2024-03-06 40.00 40.99 31.21 32.87 0.5M
2024-03-05 48.67 48.75 38.37 39.55 0.3M
2024-03-04 47.65 49.25 47.43 48.85 0.1M
2024-03-01 47.01 48.06 46.62 47.49 0.1M
2024-02-29 48.82 49.32 46.20 47.17 0.0M
2024-02-28 47.85 49.03 47.50 47.95 0.1M
2024-02-27 48.51 49.78 48.12 48.46 0.0M
2024-02-26 47.28 49.42 46.77 48.51 0.1M
2024-02-23 47.72 47.90 46.64 47.34 0.0M
2024-02-22 46.50 48.04 46.15 47.72 0.0M
2024-02-21 47.42 47.55 45.83 46.05 0.0M
2024-02-20 48.12 48.64 47.31 47.80 0.1M
2024-02-16 50.96 51.78 48.36 48.67 0.0M
2024-02-15 50.57 53.38 50.57 51.54 0.1M
2024-02-14 47.14 50.49 46.54 50.34 0.1M
2024-02-13 46.42 49.73 46.15 46.41 0.1M
2024-02-12 47.91 48.63 47.01 48.11 0.1M
2024-02-09 47.59 48.51 46.87 47.59 0.1M
2024-02-08 47.70 50.10 47.17 47.43 0.1M
2024-02-07 47.05 48.58 46.56 47.64 0.1M
2024-02-06 45.16 46.89 44.41 46.47 0.1M
2024-02-05 45.23 45.95 44.40 44.61 0.0M
2024-02-02 44.78 47.26 44.60 45.25 0.1M
2024-02-01 44.31 45.47 43.19 45.04 0.0M
2024-01-31 44.63 46.57 44.12 44.29 0.1M
2024-01-30 44.69 45.08 44.31 44.92 0.0M
2024-01-29 44.00 45.00 43.71 44.93 0.0M
2024-01-26 44.46 45.08 43.97 44.00 0.0M
2024-01-25 44.66 45.19 44.22 44.46 0.0M
2024-01-24 45.29 45.29 43.75 44.07 0.0M
2024-01-23 44.57 45.17 43.84 44.69 0.1M
2024-01-22 44.50 44.84 43.51 44.57 0.0M
2024-01-19 44.22 44.22 43.00 43.77 0.0M
2024-01-18 44.82 45.52 43.30 44.18 0.0M
2024-01-17 44.68 46.30 44.19 44.81 0.1M
2024-01-16 45.79 46.09 44.78 45.16 0.1M
2024-01-12 46.94 47.39 45.67 45.86 0.1M
2024-01-11 49.93 50.49 45.70 46.19 0.1M
2024-01-10 45.78 50.18 45.78 49.88 0.1M
2024-01-09 45.20 47.74 45.17 45.67 0.1M
2024-01-08 44.04 45.60 43.12 45.30 0.0M
2024-01-05 44.00 45.59 43.94 44.04 0.1M
2024-01-04 43.24 45.26 42.80 44.38 0.0M
2024-01-03 43.87 44.76 42.78 43.04 0.0M
2024-01-02 43.70 44.87 43.12 44.18 0.0M