Home |
Free Dividend Report |
Stock Splits Calendar |
SMLR Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
Semler Scientific (SMLR) has the following price history information. Looking back at SMLR historical stock prices for the last five trading days, on April 18, 2024, SMLR opened at $25.75, traded as high as $26.00 and as low as $25.28, and closed at $25.45. Trading volume was a total of 47.90K shares. On April 19, 2024, SMLR opened at $25.25, traded as high as $26.31 and as low as $25.25, and closed at $25.73. Trading volume was a total of 51.60K shares. On April 22, 2024, SMLR opened at $25.86, traded as high as $26.75 and as low as $25.86, and closed at $26.26. Trading volume was a total of 39.90K shares. On April 23, 2024, SMLR opened at $26.25, traded as high as $27.74 and as low as $26.25, and closed at $27.09. Trading volume was a total of 70.50K shares. On April 24, 2024, SMLR opened at $27.01, traded as high as $27.45 and as low as $26.28, and closed at $26.62. Trading volume was a total of 48.00K shares.
SMLR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Semler Scientific shares, starting with a $10,000 purchase of SMLR, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/28/2014 | |
End date: | 04/24/2024 | |
Start price/share: | $4.60 | |
End price/share: | $26.62 | |
Dividends collected/share: | $0.00 | |
Total return: | 478.70% | |
Average Annual Total Return: | 19.20% | |
Starting investment: | $10,000.00 | |
Ending investment: | $57,883.34 | |
Years: | 10.00 |
SMLR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $25.75 | $26.00 | $25.28 | $25.45 | 47.90K |
04/19/2024 | $25.25 | $26.31 | $25.25 | $25.73 | 51.60K |
04/22/2024 | $25.86 | $26.75 | $25.86 | $26.26 | 39.90K |
04/23/2024 | $26.25 | $27.74 | $26.25 | $27.09 | 70.50K |
04/24/2024 | $27.01 | $27.45 | $26.28 | $26.62 | 48.00K |
About Semler Scientific |
Semler Scientific provides technology solutions for healthcare providers. Co. develops, manufactures and markets products and services that assist its customers in evaluating and treating diseases. Co. markets a vascular testing product, QuantaFlo, which is an in-office blood flow test. Healthcare providers can use blood flow measurements as part of their examinations of a patient's vascular condition. Co. also has an arrangement for the U.S., including Puerto Rico, to distribute Insulin Insights, a software solution designed to provide insulin dosing recommendations to clinicians for the adjustment and maintenance of blood glucose levels in insulin-dependent patients with Type 2 diabetes. |
SMLR Historical Closing Prices | |
Date | Close |
04/18/2024 | $25.45 |
04/19/2024 | $25.73 |
04/22/2024 | $26.26 |
04/23/2024 | $27.09 |
04/24/2024 | $26.62 |
Healthcare Historical Prices |
SMLR is categorized under the Healthcare sector; below are some other companies in the same sector:
SNDX Historical Stock Prices
Free SMLR Email Alerts:
|
SMLR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.