Stockscreener 앱 받기
25.41
3.97%
-1.05
시간 외 거래:
44.35
18.94
+74.54%
Semler Scientific Inc 주식 (SMLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $27.50 | $24.85 | $2.65 | 600,305.0 | -3.97% |
| 2025-10-31 | $26.84 | $24.73 | $2.11 | 625,362.0 | +7.50% |
| 2025-10-30 | $26.08 | $24.33 | $1.75 | 574,694.0 | -5.29% |
| 2025-10-29 | $27.30 | $25.05 | $2.25 | 906,075.0 | -4.52% |
| 2025-10-28 | $29.44 | $26.00 | $3.44 | 1,217,717.0 | -13.42% |
| 2025-10-27 | $33.43 | $27.00 | $6.43 | 4,154,268.0 | +31.22% |
| 2025-10-24 | $24.25 | $22.85 | $1.40 | 799,132.0 | +5.27% |
| 2025-10-23 | $23.16 | $22.47 | $0.69 | 484,491.0 | +1.02% |
| 2025-10-22 | $23.10 | $21.84 | $1.26 | 909,899.0 | -4.17% |
| 2025-10-21 | $24.03 | $22.78 | $1.25 | 579,022.0 | -0.59% |
| 2025-10-20 | $24.53 | $23.19 | $1.34 | 678,815.0 | +2.03% |
| 2025-10-17 | $24.37 | $22.59 | $1.78 | 1,023,555.0 | -6.04% |
| 2025-10-16 | $25.78 | $24.40 | $1.38 | 1,267,065.0 | -3.14% |
| 2025-10-15 | $25.86 | $25.07 | $0.785 | 862,673.0 | -0.82% |
| 2025-10-14 | $26.02 | $24.74 | $1.28 | 933,548.0 | -2.47% |
| 2025-10-13 | $26.54 | $23.51 | $3.03 | 1,669,709.0 | -1.75% |
| 2025-10-10 | $28.78 | $26.74 | $2.04 | 810,301.0 | -5.37% |
| 2025-10-09 | $28.89 | $27.56 | $1.33 | 762,049.0 | +0.43% |
| 2025-10-08 | $28.87 | $27.82 | $1.05 | 758,073.0 | -0.56% |
| 2025-10-07 | $30.63 | $28.15 | $2.48 | 1,588,521.0 | -7.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $27.50 | $24.85 | $2.65 | 1,200,610.0 | -3.97% |
| 2025-10 | $33.43 | $21.84 | $11.59 | 25,316,364.0 | -11.80% |
| 2025-09 | $36.07 | $27.07 | $9.00 | 28,007,402.0 | +1.21% |
| 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% |
1.84%
0.40%
자본화:
|
볼륨(24시간):