Stockscreener 앱 받기
61.78
0.72%
0.44
Semler Scientific Inc 주식 (SMLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $65.14 | $58.10 | $7.04 | 541,097.0 | +0.72% |
| 2024-12-19 | $70.22 | $60.92 | $9.30 | 730,233.0 | -5.66% |
| 2024-12-18 | $74.50 | $64.67 | $9.83 | 967,701.0 | -12.99% |
| 2024-12-17 | $81.56 | $73.03 | $8.53 | 1,711,615.0 | +0.31% |
| 2024-12-16 | $76.44 | $67.50 | $8.94 | 1,037,034.0 | +10.91% |
| 2024-12-13 | $73.49 | $65.28 | $8.21 | 965,074.0 | -6.50% |
| 2024-12-12 | $73.34 | $63.96 | $9.38 | 1,547,472.0 | +11.33% |
| 2024-12-11 | $64.53 | $58.75 | $5.78 | 517,995.0 | +7.86% |
| 2024-12-10 | $63.50 | $59.01 | $4.49 | 468,876.0 | -3.69% |
| 2024-12-09 | $65.97 | $60.41 | $5.56 | 625,249.0 | +0.60% |
| 2024-12-06 | $63.55 | $58.57 | $4.98 | 457,804.0 | +5.47% |
| 2024-12-05 | $69.67 | $57.33 | $12.34 | 992,960.0 | -7.65% |
| 2024-12-04 | $64.00 | $57.58 | $6.42 | 734,738.0 | -0.36% |
| 2024-12-03 | $64.00 | $57.45 | $6.55 | 594,664.0 | +4.81% |
| 2024-12-02 | $61.50 | $56.75 | $4.75 | 891,335.0 | +6.47% |
| 2024-11-29 | $63.25 | $56.91 | $6.34 | 777,373.0 | -6.60% |
| 2024-11-27 | $63.29 | $56.06 | $7.23 | 1,168,765.0 | +16.06% |
| 2024-11-26 | $60.15 | $52.00 | $8.15 | 1,421,444.0 | -14.09% |
| 2024-11-25 | $79.45 | $61.00 | $18.45 | 1,755,106.0 | -3.80% |
| 2024-11-22 | $67.82 | $60.35 | $7.47 | 1,357,590.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $81.56 | $56.75 | $24.81 | 13,324,944.0 | +8.35% |
| 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% |
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% |
1.54%
자본화:
|
볼륨(24시간):