Stockscreener 앱 받기
28.12
0.11%
0.03
시간 외 거래:
44.35
16.23
+57.72%
Semler Scientific Inc 주식 (SMLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.03 | $27.75 | $1.28 | 409,883.0 | +0.11% |
| 2025-09-04 | $29.27 | $27.55 | $1.72 | 566,047.0 | -3.17% |
| 2025-09-03 | $29.98 | $28.68 | $1.30 | 456,710.0 | -1.23% |
| 2025-09-02 | $30.25 | $28.65 | $1.60 | 603,019.0 | -0.91% |
| 2025-08-29 | $30.70 | $29.31 | $1.39 | 483,075.0 | -3.23% |
| 2025-08-28 | $31.90 | $30.35 | $1.55 | 638,925.0 | +0.23% |
| 2025-08-27 | $30.90 | $30.19 | $0.71 | 355,405.0 | -0.75% |
| 2025-08-26 | $31.10 | $29.66 | $1.44 | 373,075.0 | +2.56% |
| 2025-08-25 | $31.05 | $29.98 | $1.07 | 486,027.0 | -4.49% |
| 2025-08-22 | $32.40 | $29.87 | $2.52 | 846,876.0 | +4.42% |
| 2025-08-21 | $31.25 | $30.02 | $1.23 | 575,279.0 | -3.56% |
| 2025-08-20 | $32.30 | $30.59 | $1.71 | 517,895.0 | -2.12% |
| 2025-08-19 | $34.00 | $31.52 | $2.48 | 454,749.0 | -5.55% |
| 2025-08-18 | $34.33 | $32.55 | $1.77 | 478,708.0 | -0.24% |
| 2025-08-15 | $35.18 | $33.06 | $2.12 | 514,906.0 | -3.67% |
| 2025-08-14 | $35.28 | $32.90 | $2.38 | 517,195.0 | -1.24% |
| 2025-08-13 | $35.88 | $34.33 | $1.55 | 489,947.0 | +2.98% |
| 2025-08-12 | $35.76 | $34.30 | $1.46 | 679,388.0 | -2.10% |
| 2025-08-11 | $37.44 | $34.80 | $2.64 | 827,791.0 | -2.35% |
| 2025-08-08 | $38.18 | $35.40 | $2.78 | 580,204.0 | -3.76% |
Semler Scientific Inc 주식 (SMLR) 연도별 가격 이력
이 심층 분석에서는 Semler Scientific Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Semler Scientific Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Semler Scientific Inc 주식 (SMLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $30.25 | $27.55 | $2.70 | 2,445,542.0 | -5.13% |
| 2025-08 | $38.18 | $29.31 | $8.87 | 11,970,872.0 | -17.32% |
| 2025-07 | $48.77 | $35.37 | $13.40 | 15,672,437.0 | -7.46% |
| 2025-06 | $44.50 | $27.78 | $16.72 | 27,239,359.0 | -3.15% |
| 2025-05 | $50.44 | $30.33 | $20.11 | 23,882,595.0 | +23.72% |
| 2025-04 | $38.15 | $29.74 | $8.41 | 7,366,911.0 | -10.69% |
| 2025-03 | $48.50 | $32.00 | $16.50 | 7,914,731.0 | -15.66% |
| 2025-02 | $53.86 | $39.56 | $14.30 | 6,804,932.0 | -17.40% |
| 2025-01 | $66.50 | $45.03 | $21.47 | 9,714,555.0 | -3.78% |
Semler Scientific Inc 주식 (SMLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.56 | $55.62 | $25.94 | 15,160,383.0 | -1.39% |
| 2024-11 | $79.45 | $29.22 | $50.23 | 20,322,216.0 | +94.08% |
| 2024-10 | $32.74 | $22.22 | $10.52 | 3,909,239.0 | +24.76% |
| 2024-09 | $26.71 | $21.77 | $4.94 | 2,434,543.0 | -11.80% |
| 2024-08 | $33.13 | $24.00 | $9.13 | 3,676,209.0 | -19.46% |
| 2024-07 | $36.78 | $30.40 | $6.38 | 6,326,885.0 | -3.63% |
| 2024-06 | $46.00 | $26.52 | $19.48 | 11,601,957.0 | +17.29% |
| 2024-05 | $34.40 | $20.88 | $13.52 | 5,177,057.0 | +14.88% |
| 2024-04 | $29.53 | $25.25 | $4.28 | 1,221,920.0 | -12.60% |
| 2024-03 | $49.25 | $28.32 | $20.93 | 2,547,852.0 | -38.08% |
| 2024-02 | $53.38 | $43.19 | $10.19 | 1,130,280.0 | +6.50% |
| 2024-01 | $50.49 | $42.78 | $7.71 | 1,032,457.0 | +0.00% |
Semler Scientific Inc 주식 (SMLR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.93 | $38.51 | $9.42 | 1,241,040.0 | +14.92% |
| 2023-11 | $40.99 | $27.12 | $13.87 | 981,671.0 | +32.12% |
| 2023-10 | $33.45 | $25.27 | $8.18 | 1,022,706.0 | +14.98% |
| 2023-09 | $29.94 | $24.86 | $5.08 | 1,280,751.0 | -3.76% |
| 2023-08 | $29.93 | $22.82 | $7.11 | 1,199,241.0 | +7.37% |
| 2023-07 | $27.20 | $23.76 | $3.44 | 571,787.0 | -6.44% |
| 2023-06 | $28.44 | $24.17 | $4.27 | 1,674,387.0 | -4.55% |
| 2023-05 | $31.25 | $23.78 | $7.47 | 955,053.0 | -2.10% |
| 2023-04 | $28.32 | $21.18 | $7.14 | 747,466.0 | +4.78% |
| 2023-03 | $27.50 | $19.12 | $8.38 | 961,306.0 | +21.82% |
| 2023-02 | $43.38 | $20.54 | $22.84 | 3,101,226.0 | -43.89% |
| 2023-01 | $40.56 | $31.22 | $9.34 | 458,009.0 | +18.82% |
0.78%
0.31%
자본화:
|
볼륨(24시간):