Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) Nikkei
38,690.21 +616.23 (+1.62%) Hang Seng
18,537.81 +223.91 (+1.22%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,874.65 +1,426.61 (+2.32%) CMC Crypto 200
1,349.39 +49.29 (+3.79%)
Semler Scientific, Inc. (SMLR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 21.10 | 23.28 | 21.03 | 22.96 | 22.96 | 200,172 |
| 08 May 2024 | 26.00 | 26.16 | 20.88 | 21.03 | 21.03 | 486,200 |
| 07 May 2024 | 27.86 | 28.44 | 27.56 | 28.15 | 28.15 | 92,000 |
| 06 May 2024 | 27.38 | 28.18 | 27.10 | 27.67 | 27.67 | 45,000 |
| 03 May 2024 | 26.99 | 27.44 | 26.75 | 27.00 | 27.00 | 40,000 |
| 02 May 2024 | 26.23 | 26.76 | 25.71 | 26.52 | 26.52 | 32,900 |
| 01 May 2024 | 25.66 | 26.65 | 25.43 | 26.13 | 26.13 | 41,400 |
| 30 Apr 2024 | 26.19 | 26.32 | 25.25 | 25.53 | 25.53 | 53,200 |
| 29 Apr 2024 | 26.12 | 26.83 | 25.92 | 26.61 | 26.61 | 43,400 |
| 26 Apr 2024 | 25.92 | 26.38 | 25.84 | 26.11 | 26.11 | 30,300 |
| 25 Apr 2024 | 26.23 | 26.60 | 25.78 | 25.91 | 25.91 | 52,000 |
| 24 Apr 2024 | 27.01 | 27.45 | 26.28 | 26.62 | 26.62 | 48,000 |
| 23 Apr 2024 | 26.25 | 27.74 | 26.25 | 27.09 | 27.09 | 70,500 |
| 22 Apr 2024 | 25.86 | 26.75 | 25.86 | 26.26 | 26.26 | 39,900 |
| 19 Apr 2024 | 25.25 | 26.31 | 25.25 | 25.73 | 25.73 | 51,300 |
| 18 Apr 2024 | 25.75 | 26.00 | 25.28 | 25.45 | 25.45 | 47,900 |
| 17 Apr 2024 | 25.69 | 25.96 | 25.30 | 25.66 | 25.66 | 56,000 |
| 16 Apr 2024 | 26.14 | 26.34 | 25.26 | 25.99 | 25.99 | 55,400 |
| 15 Apr 2024 | 27.69 | 28.21 | 25.50 | 25.78 | 25.78 | 88,000 |
| 12 Apr 2024 | 27.70 | 27.96 | 27.13 | 27.64 | 27.64 | 39,600 |
| 11 Apr 2024 | 28.59 | 28.75 | 27.75 | 27.81 | 27.81 | 34,800 |
| 10 Apr 2024 | 28.75 | 29.40 | 28.24 | 28.46 | 28.46 | 64,700 |
| 09 Apr 2024 | 28.14 | 29.53 | 28.00 | 29.30 | 29.30 | 59,800 |
| 08 Apr 2024 | 28.75 | 28.78 | 28.00 | 28.13 | 28.13 | 52,200 |
| 05 Apr 2024 | 28.05 | 29.05 | 28.05 | 28.69 | 28.69 | 57,700 |
| 04 Apr 2024 | 28.78 | 29.07 | 27.62 | 28.00 | 28.00 | 88,700 |
| 03 Apr 2024 | 28.19 | 29.29 | 27.80 | 28.54 | 28.54 | 55,500 |
| 02 Apr 2024 | 28.95 | 29.47 | 27.70 | 28.18 | 28.18 | 72,200 |
| 01 Apr 2024 | 29.25 | 29.50 | 28.66 | 28.95 | 28.95 | 67,200 |
| 28 Mar 2024 | 28.55 | 29.91 | 28.55 | 29.21 | 29.21 | 47,300 |
| 27 Mar 2024 | 28.57 | 29.63 | 28.50 | 28.55 | 28.55 | 75,000 |
| 26 Mar 2024 | 29.37 | 29.99 | 28.32 | 28.42 | 28.42 | 92,600 |
| 25 Mar 2024 | 30.08 | 30.56 | 29.24 | 29.32 | 29.32 | 73,100 |
| 22 Mar 2024 | 30.00 | 30.46 | 29.50 | 30.01 | 30.01 | 44,500 |
| 21 Mar 2024 | 30.73 | 31.24 | 29.47 | 30.09 | 30.09 | 67,800 |
| 20 Mar 2024 | 30.44 | 31.05 | 29.19 | 30.36 | 30.36 | 62,700 |
| 19 Mar 2024 | 30.18 | 31.21 | 29.70 | 30.61 | 30.61 | 64,300 |
| 18 Mar 2024 | 30.50 | 31.94 | 29.80 | 30.17 | 30.17 | 99,800 |
| 15 Mar 2024 | 29.80 | 30.63 | 29.23 | 30.36 | 30.36 | 116,200 |
| 14 Mar 2024 | 32.38 | 32.46 | 30.00 | 30.11 | 30.11 | 92,100 |
| 13 Mar 2024 | 31.96 | 33.40 | 31.75 | 32.51 | 32.51 | 68,400 |
| 12 Mar 2024 | 30.31 | 32.99 | 30.27 | 32.01 | 32.01 | 81,200 |
| 11 Mar 2024 | 30.56 | 31.28 | 29.11 | 30.54 | 30.54 | 131,700 |
| 08 Mar 2024 | 32.41 | 32.41 | 29.50 | 30.62 | 30.62 | 173,500 |
| 07 Mar 2024 | 32.59 | 33.40 | 29.10 | 31.82 | 31.82 | 302,800 |
| 06 Mar 2024 | 40.00 | 40.99 | 31.21 | 32.87 | 32.87 | 545,700 |
| 05 Mar 2024 | 48.67 | 48.75 | 38.37 | 39.55 | 39.55 | 285,200 |
| 04 Mar 2024 | 47.65 | 49.25 | 47.43 | 48.85 | 48.85 | 72,200 |
| 01 Mar 2024 | 47.01 | 48.06 | 46.62 | 47.49 | 47.49 | 52,700 |
| 29 Feb 2024 | 48.82 | 49.32 | 46.20 | 47.17 | 47.17 | 45,900 |
| 28 Feb 2024 | 47.85 | 49.03 | 47.50 | 47.95 | 47.95 | 57,400 |
| 27 Feb 2024 | 48.51 | 49.78 | 48.12 | 48.46 | 48.46 | 43,600 |
| 26 Feb 2024 | 47.28 | 49.42 | 46.77 | 48.51 | 48.51 | 61,400 |
| 23 Feb 2024 | 47.72 | 47.90 | 46.64 | 47.34 | 47.34 | 32,800 |
| 22 Feb 2024 | 46.50 | 48.04 | 46.15 | 47.72 | 47.72 | 49,700 |
| 21 Feb 2024 | 47.42 | 47.55 | 45.83 | 46.05 | 46.05 | 33,600 |
| 20 Feb 2024 | 48.12 | 48.64 | 47.31 | 47.80 | 47.80 | 53,000 |
| 16 Feb 2024 | 50.96 | 51.78 | 48.36 | 48.67 | 48.67 | 49,800 |
| 15 Feb 2024 | 50.57 | 53.38 | 50.57 | 51.54 | 51.54 | 83,500 |
| 14 Feb 2024 | 47.14 | 50.49 | 46.54 | 50.34 | 50.34 | 83,000 |
| 13 Feb 2024 | 46.42 | 49.73 | 46.15 | 46.41 | 46.41 | 62,800 |
| 12 Feb 2024 | 47.91 | 48.63 | 47.01 | 48.11 | 48.11 | 54,700 |
| 09 Feb 2024 | 47.59 | 48.51 | 46.87 | 47.59 | 47.59 | 57,700 |
| 08 Feb 2024 | 47.70 | 50.10 | 47.17 | 47.43 | 47.43 | 86,500 |
| 07 Feb 2024 | 47.05 | 48.58 | 46.56 | 47.64 | 47.64 | 74,100 |
| 06 Feb 2024 | 45.16 | 46.89 | 44.41 | 46.47 | 46.47 | 57,700 |
| 05 Feb 2024 | 45.23 | 45.95 | 44.40 | 44.61 | 44.61 | 43,800 |
| 02 Feb 2024 | 44.78 | 47.26 | 44.60 | 45.25 | 45.25 | 50,100 |
| 01 Feb 2024 | 44.31 | 45.47 | 43.19 | 45.04 | 45.04 | 49,400 |
| 31 Jan 2024 | 44.63 | 46.57 | 44.12 | 44.29 | 44.29 | 54,500 |
| 30 Jan 2024 | 44.69 | 45.08 | 44.31 | 44.92 | 44.92 | 27,400 |
| 29 Jan 2024 | 44.00 | 45.00 | 43.71 | 44.93 | 44.93 | 28,800 |
| 26 Jan 2024 | 44.46 | 45.08 | 43.97 | 44.00 | 44.00 | 33,100 |
| 25 Jan 2024 | 44.66 | 45.19 | 44.22 | 44.46 | 44.46 | 37,000 |
| 24 Jan 2024 | 45.29 | 45.29 | 43.75 | 44.07 | 44.07 | 42,300 |
| 23 Jan 2024 | 44.57 | 45.17 | 43.84 | 44.69 | 44.69 | 51,500 |
| 22 Jan 2024 | 44.50 | 44.84 | 43.51 | 44.57 | 44.57 | 45,400 |
| 19 Jan 2024 | 44.22 | 44.22 | 43.00 | 43.77 | 43.77 | 48,300 |
| 18 Jan 2024 | 44.82 | 45.52 | 43.30 | 44.18 | 44.18 | 45,300 |
| 17 Jan 2024 | 44.68 | 46.30 | 44.19 | 44.81 | 44.81 | 56,100 |
| 16 Jan 2024 | 45.79 | 46.09 | 44.78 | 45.16 | 45.16 | 61,500 |
| 12 Jan 2024 | 46.94 | 47.39 | 45.67 | 45.86 | 45.86 | 49,800 |
| 11 Jan 2024 | 49.93 | 50.49 | 45.70 | 46.19 | 46.19 | 80,700 |
| 10 Jan 2024 | 45.78 | 50.18 | 45.78 | 49.88 | 49.88 | 108,600 |
| 09 Jan 2024 | 45.20 | 47.74 | 45.17 | 45.67 | 45.67 | 59,800 |
| 08 Jan 2024 | 44.04 | 45.60 | 43.12 | 45.30 | 45.30 | 37,500 |
| 05 Jan 2024 | 44.00 | 45.59 | 43.94 | 44.04 | 44.04 | 53,700 |
| 04 Jan 2024 | 43.24 | 45.26 | 42.80 | 44.38 | 44.38 | 38,100 |
| 03 Jan 2024 | 43.87 | 44.76 | 42.78 | 43.04 | 43.04 | 38,200 |
| 02 Jan 2024 | 43.70 | 44.87 | 43.12 | 44.18 | 44.18 | 35,500 |
| 29 Dec 2023 | 45.47 | 45.49 | 44.23 | 44.29 | 44.29 | 27,600 |
| 28 Dec 2023 | 45.42 | 46.72 | 45.08 | 45.47 | 45.47 | 27,200 |
| 27 Dec 2023 | 45.64 | 46.66 | 45.15 | 45.60 | 45.60 | 29,200 |
| 26 Dec 2023 | 43.56 | 46.51 | 43.02 | 45.36 | 45.36 | 54,300 |
| 22 Dec 2023 | 44.16 | 44.98 | 42.97 | 43.21 | 43.21 | 50,300 |
| 21 Dec 2023 | 43.23 | 44.25 | 43.02 | 43.96 | 43.96 | 26,500 |
| 20 Dec 2023 | 43.62 | 44.85 | 42.71 | 42.86 | 42.86 | 48,200 |
| 19 Dec 2023 | 45.00 | 45.20 | 43.53 | 43.98 | 43.98 | 54,400 |
| 18 Dec 2023 | 45.32 | 46.72 | 44.75 | 44.85 | 44.85 | 41,300 |
| 15 Dec 2023 | 46.19 | 46.19 | 44.49 | 45.26 | 45.26 | 113,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.