Stockscreener 앱 받기
47.21
6.14%
2.73
Semler Scientific Inc 주식 (SMLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $53.35 | $45.72 | $7.63 | 794,186.0 | +6.14% |
| 2024-11-15 | $47.61 | $44.30 | $3.31 | 384,730.0 | -1.81% |
| 2024-11-14 | $50.37 | $44.97 | $5.40 | 437,910.0 | -4.71% |
| 2024-11-13 | $58.77 | $47.45 | $11.32 | 874,467.0 | -9.81% |
| 2024-11-12 | $56.00 | $50.00 | $6.00 | 934,383.0 | +1.09% |
| 2024-11-11 | $54.44 | $43.50 | $10.94 | 1,390,365.0 | +30.87% |
| 2024-11-08 | $40.18 | $36.23 | $3.95 | 290,112.0 | +5.04% |
| 2024-11-07 | $40.11 | $37.06 | $3.05 | 430,862.0 | -5.44% |
| 2024-11-06 | $44.52 | $38.91 | $5.61 | 749,790.0 | +2.85% |
| 2024-11-05 | $39.50 | $31.33 | $8.17 | 767,891.0 | +30.13% |
| 2024-11-04 | $31.38 | $29.22 | $2.16 | 145,036.0 | -2.31% |
| 2024-11-01 | $32.14 | $29.43 | $2.71 | 193,340.0 | +4.42% |
| 2024-10-31 | $32.29 | $29.34 | $2.95 | 304,050.0 | -9.07% |
| 2024-10-30 | $32.35 | $29.70 | $2.65 | 257,861.0 | +4.83% |
| 2024-10-29 | $32.74 | $30.00 | $2.74 | 383,419.0 | +4.23% |
| 2024-10-28 | $29.89 | $27.65 | $2.24 | 242,408.0 | +7.84% |
| 2024-10-25 | $28.38 | $27.26 | $1.12 | 85,694.0 | -0.87% |
| 2024-10-24 | $27.79 | $26.42 | $1.37 | 108,327.0 | +4.50% |
| 2024-10-23 | $27.14 | $25.79 | $1.35 | 89,774.0 | -2.58% |
| 2024-10-22 | $28.25 | $26.43 | $1.82 | 153,790.0 | +0.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $58.77 | $29.22 | $29.55 | 8,187,258.0 | +60.69% |
| 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% |
Semler Scientific Inc 주식 (SMLR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.16 | $29.10 | $7.06 | 508,173.0 | +11.34% |
| 2022-11 | $43.19 | $26.70 | $16.49 | 1,026,918.0 | -29.45% |
| 2022-10 | $44.36 | $37.07 | $7.29 | 552,184.0 | +11.88% |
| 2022-09 | $46.30 | $36.13 | $10.17 | 624,183.0 | -17.85% |
| 2022-08 | $46.00 | $31.00 | $15.00 | 1,293,809.0 | +47.31% |
| 2022-07 | $31.98 | $27.07 | $4.91 | 507,734.0 | +10.11% |
| 2022-06 | $32.17 | $27.90 | $4.27 | 1,363,010.0 | +1.15% |
| 2022-05 | $47.80 | $27.02 | $20.78 | 2,108,522.0 | -39.42% |
| 2022-04 | $50.88 | $44.48 | $6.40 | 976,101.0 | -7.20% |
| 2022-03 | $59.05 | $41.53 | $17.52 | 3,026,019.0 | -32.11% |
| 2022-02 | $82.00 | $66.00 | $16.00 | 953,155.0 | -3.53% |
| 2022-01 | $93.98 | $68.17 | $25.81 | 985,609.0 | -17.44% |
1.38%
0.43%
자본화:
|
볼륨(24시간):