Semler Scientifc (SMLR)

SMLR
🏛️ Estados Unidos →
28.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 32.80 33.74 31.78 33.00 0.0M
2022-12-29 31.95 33.99 31.95 33.14 0.0M
2022-12-28 31.29 32.38 31.02 32.21 0.0M
2022-12-27 31.47 34.35 30.70 31.57 0.0M
2022-12-23 31.61 31.74 30.53 31.60 0.0M
2022-12-22 33.19 33.80 31.37 31.37 0.0M
2022-12-21 35.48 35.84 33.55 33.70 0.0M
2022-12-20 34.25 35.95 33.82 35.45 0.0M
2022-12-19 34.39 35.37 33.74 34.16 0.0M
2022-12-16 32.68 34.85 32.01 34.85 0.0M
2022-12-15 34.94 35.11 32.44 33.11 0.0M
2022-12-14 34.60 36.16 34.04 35.17 0.0M
2022-12-13 32.06 34.78 32.01 34.78 0.1M
2022-12-12 30.90 31.57 30.38 31.48 0.0M
2022-12-09 30.86 31.58 30.25 30.55 0.0M
2022-12-08 30.55 31.25 30.21 31.11 0.0M
2022-12-07 30.50 31.07 30.00 30.55 0.0M
2022-12-06 30.81 31.05 30.07 30.31 0.0M
2022-12-05 31.37 31.43 30.13 30.76 0.0M
2022-12-02 30.83 31.96 30.52 31.59 0.0M
2022-12-01 29.63 31.15 29.10 31.15 0.0M
2022-11-30 29.09 30.00 28.20 29.64 0.0M
2022-11-29 28.71 30.26 28.16 28.99 0.0M
2022-11-28 30.55 30.55 28.21 28.74 0.0M
2022-11-25 30.97 30.97 30.21 30.54 0.0M
2022-11-23 29.86 31.00 29.86 30.78 0.0M
2022-11-22 30.39 30.39 29.57 30.00 0.0M
2022-11-21 32.17 32.26 29.51 30.56 0.0M
2022-11-18 32.64 33.03 31.60 32.10 0.0M
2022-11-17 31.91 33.46 31.91 32.13 0.0M
2022-11-16 33.10 33.59 31.23 32.28 0.0M
2022-11-15 34.20 34.89 33.02 33.07 0.0M
2022-11-14 31.60 34.38 31.60 33.92 0.0M
2022-11-11 32.31 33.99 31.13 31.67 0.0M
2022-11-10 33.00 34.49 31.65 32.39 0.0M
2022-11-09 31.47 32.73 30.17 31.70 0.0M
2022-11-08 28.92 31.88 28.82 31.62 0.1M
2022-11-07 29.51 29.58 28.56 28.80 0.1M
2022-11-04 29.18 30.30 28.35 29.12 0.0M
2022-11-03 27.25 30.91 27.22 29.38 0.1M
2022-11-02 36.71 37.35 26.70 28.01 0.3M
2022-11-01 42.00 43.19 41.79 43.00 0.0M
2022-10-31 42.21 42.98 41.06 42.01 0.0M
2022-10-28 41.19 44.36 41.05 42.84 0.1M
2022-10-27 40.00 40.99 38.32 40.84 0.0M
2022-10-26 39.00 39.86 38.21 39.75 0.0M
2022-10-25 39.34 39.72 38.77 39.00 0.0M
2022-10-24 39.31 39.31 38.17 38.73 0.0M
2022-10-21 38.56 39.67 38.41 38.87 0.0M
2022-10-20 39.53 41.75 37.07 39.07 0.0M
2022-10-19 40.99 41.21 39.03 39.04 0.0M
2022-10-18 41.89 42.57 40.84 40.85 0.0M
2022-10-17 41.84 42.09 40.88 40.88 0.0M
2022-10-14 43.41 43.41 41.04 41.16 0.0M
2022-10-13 40.62 43.87 40.62 43.49 0.0M
2022-10-12 41.76 42.18 40.35 41.23 0.0M
2022-10-11 38.95 42.11 38.51 41.72 0.0M
2022-10-10 37.91 39.59 37.91 38.80 0.0M
2022-10-07 39.25 39.25 38.03 38.18 0.0M
2022-10-06 40.15 41.27 39.59 39.85 0.0M
2022-10-05 40.04 40.65 39.57 40.16 0.0M
2022-10-04 38.92 40.98 38.85 40.54 0.1M
2022-10-03 38.21 38.68 38.13 38.31 0.0M
2022-09-30 38.50 38.85 37.55 37.55 0.0M
2022-09-29 39.07 39.07 37.89 38.53 0.0M
2022-09-28 37.56 39.33 36.98 39.20 0.0M
2022-09-27 36.72 37.63 36.70 37.23 0.0M
2022-09-26 36.44 37.71 36.40 36.61 0.0M
2022-09-23 36.70 36.84 36.42 36.72 0.0M
2022-09-22 37.36 37.47 36.13 37.17 0.0M
2022-09-21 38.49 38.90 37.17 37.30 0.0M
2022-09-20 39.69 39.69 37.88 38.02 0.0M
2022-09-19 39.61 40.35 39.46 39.69 0.0M
2022-09-16 40.54 40.71 39.27 40.15 0.0M
2022-09-15 41.24 41.69 40.25 41.13 0.0M
2022-09-14 42.72 42.93 40.68 41.45 0.0M
2022-09-13 44.12 44.30 41.05 42.99 0.0M
2022-09-12 46.08 46.31 45.24 45.24 0.0M
2022-09-09 45.68 46.30 45.16 45.80 0.0M
2022-09-08 45.69 46.29 45.01 45.14 0.0M
2022-09-07 45.56 46.00 45.08 45.38 0.0M
2022-09-06 44.52 45.96 44.50 45.50 0.0M
2022-09-02 45.15 45.46 43.93 44.35 0.1M
2022-09-01 45.22 45.50 43.91 44.65 0.0M
2022-08-31 44.94 46.00 44.05 45.71 0.1M
2022-08-30 45.00 45.29 44.09 44.34 0.0M
2022-08-29 43.98 45.52 42.30 44.48 0.1M
2022-08-26 45.00 45.00 43.83 44.25 0.0M
2022-08-25 44.12 45.05 44.00 44.67 0.1M
2022-08-24 43.56 44.11 42.40 44.00 0.0M
2022-08-23 40.18 44.99 40.01 44.01 0.1M
2022-08-22 40.64 40.99 40.02 40.47 0.0M
2022-08-19 41.50 41.80 41.03 41.28 0.0M
2022-08-18 42.90 43.88 41.52 41.90 0.0M
2022-08-17 44.00 44.34 43.02 43.02 0.0M
2022-08-16 44.64 44.75 44.02 44.11 0.0M
2022-08-15 44.27 45.44 43.97 45.30 0.0M
2022-08-12 43.73 44.77 43.73 44.18 0.0M
2022-08-11 43.52 43.67 43.00 43.57 0.0M
2022-08-10 42.94 43.31 42.24 43.00 0.0M
2022-08-09 42.21 42.81 41.91 42.20 0.0M
2022-08-08 43.60 43.60 42.40 42.52 0.0M
2022-08-05 41.56 43.74 41.20 43.71 0.1M
2022-08-04 39.86 41.99 39.86 41.90 0.0M
2022-08-03 38.13 41.24 36.62 39.50 0.2M
2022-08-02 33.12 35.42 33.12 33.24 0.1M
2022-08-01 31.00 34.79 31.00 33.09 0.0M
2022-07-29 31.60 31.98 30.24 31.03 0.0M
2022-07-28 30.20 31.96 30.11 31.61 0.0M
2022-07-27 30.04 31.00 29.62 30.69 0.0M
2022-07-26 28.78 30.00 28.31 29.85 0.0M
2022-07-25 28.13 28.83 28.13 28.67 0.0M
2022-07-22 28.26 29.11 27.85 28.36 0.0M
2022-07-21 28.72 28.72 27.76 28.24 0.0M
2022-07-20 28.00 28.52 27.81 27.81 0.0M
2022-07-19 28.36 28.87 27.53 27.75 0.0M
2022-07-18 29.08 29.37 28.01 28.13 0.0M
2022-07-15 28.17 29.50 28.17 29.09 0.0M
2022-07-14 28.02 28.31 27.07 27.90 0.0M
2022-07-13 28.18 29.30 28.02 28.44 0.0M
2022-07-12 29.22 29.22 28.23 28.64 0.0M
2022-07-11 30.02 30.31 28.77 28.84 0.0M
2022-07-08 29.45 30.37 29.32 30.22 0.0M
2022-07-07 28.67 29.73 28.67 29.59 0.0M
2022-07-06 29.81 29.81 28.02 28.31 0.0M
2022-07-05 28.05 29.65 28.05 29.45 0.0M
2022-07-01 28.03 28.81 27.50 28.67 0.0M
2022-06-30 28.75 29.00 28.06 28.18 0.0M
2022-06-29 29.24 29.39 28.59 29.07 0.0M
2022-06-28 31.00 31.77 29.00 29.23 0.0M
2022-06-27 31.29 31.96 30.60 30.83 0.0M
2022-06-24 30.56 31.57 30.56 31.43 0.1M
2022-06-23 30.04 30.62 29.01 30.51 0.1M
2022-06-22 29.68 30.30 29.53 29.99 0.0M
2022-06-21 29.36 30.39 29.03 29.58 0.1M
2022-06-17 28.63 29.65 28.63 29.15 0.1M
2022-06-16 29.79 29.79 28.18 28.39 0.1M
2022-06-15 29.76 31.35 29.50 30.76 0.1M
2022-06-14 28.88 29.59 28.04 29.58 0.1M
2022-06-13 29.06 29.73 28.01 28.77 0.1M
2022-06-10 30.96 31.47 30.00 30.10 0.1M
2022-06-09 30.69 32.18 30.57 31.68 0.1M
2022-06-08 31.26 31.26 30.58 30.96 0.1M
2022-06-07 28.48 31.15 28.33 31.15 0.1M
2022-06-06 29.15 29.15 28.33 28.75 0.0M
2022-06-03 28.61 29.14 27.90 29.03 0.1M
2022-06-02 28.45 29.42 28.45 28.94 0.0M
2022-06-01 28.32 28.86 27.91 28.41 0.0M
2022-05-31 30.10 30.10 27.86 27.86 0.0M
2022-05-27 28.55 29.93 28.39 29.87 0.0M
2022-05-26 28.36 29.06 28.35 28.40 0.1M
2022-05-25 28.53 29.21 28.01 28.27 0.1M
2022-05-24 28.89 29.41 28.33 28.76 0.0M
2022-05-23 29.15 29.54 28.60 29.15 0.0M
2022-05-20 28.80 29.43 28.28 28.69 0.0M
2022-05-19 28.02 29.45 28.00 28.57 0.0M
2022-05-18 30.00 30.42 28.03 28.52 0.1M
2022-05-17 30.34 31.00 30.11 30.48 0.1M
2022-05-16 29.58 30.11 28.48 29.89 0.0M
2022-05-13 28.78 31.00 28.78 29.42 0.1M
2022-05-12 28.09 29.49 27.70 28.64 0.1M
2022-05-11 28.89 30.26 28.05 28.54 0.1M
2022-05-10 28.88 30.12 27.02 28.98 0.2M
2022-05-09 31.22 31.36 28.00 28.67 0.2M
2022-05-06 32.47 32.77 30.74 31.68 0.1M
2022-05-05 34.00 34.72 31.79 32.75 0.1M
2022-05-04 36.37 37.54 33.76 34.50 0.2M
2022-05-03 41.25 41.82 35.03 36.52 0.4M
2022-05-02 45.99 47.80 45.44 47.34 0.1M
2022-04-29 46.88 48.32 45.62 45.99 0.0M
2022-04-28 47.25 47.84 44.60 47.73 0.1M
2022-04-27 46.03 47.90 45.96 46.70 0.0M
2022-04-26 46.89 47.01 45.64 45.70 0.0M
2022-04-25 45.43 48.32 44.57 47.69 0.0M
2022-04-22 46.80 46.98 45.19 45.35 0.0M
2022-04-21 49.34 50.07 46.87 47.24 0.0M
2022-04-20 47.39 50.30 46.15 48.91 0.0M
2022-04-19 45.18 47.85 44.62 47.26 0.0M
2022-04-18 46.53 47.35 44.49 45.02 0.0M
2022-04-14 47.21 48.02 45.44 46.30 0.1M
2022-04-13 45.00 48.35 45.00 47.50 0.1M
2022-04-12 46.49 47.17 45.09 45.09 0.0M
2022-04-11 47.08 47.45 45.93 46.12 0.0M
2022-04-08 47.71 48.31 46.11 47.38 0.0M
2022-04-07 49.02 49.66 46.74 47.78 0.0M
2022-04-06 49.28 50.00 47.14 49.20 0.1M
2022-04-05 49.53 50.48 48.85 50.32 0.1M
2022-04-04 49.29 50.88 49.29 49.98 0.1M
2022-04-01 49.86 50.54 48.17 49.32 0.0M
2022-03-31 50.88 51.47 48.87 49.56 0.1M
2022-03-30 51.41 51.96 50.72 51.37 0.1M
2022-03-29 50.59 52.34 50.55 51.18 0.1M
2022-03-28 49.36 50.90 49.33 50.08 0.1M
2022-03-25 52.42 52.42 49.26 49.48 0.1M
2022-03-24 51.08 53.41 49.99 52.08 0.1M
2022-03-23 53.96 54.07 50.02 50.61 0.1M
2022-03-22 52.60 54.72 52.60 53.89 0.1M
2022-03-21 52.14 56.03 52.00 52.56 0.1M
2022-03-18 50.31 53.63 50.00 53.27 0.1M
2022-03-17 48.85 51.57 48.70 50.34 0.1M
2022-03-16 47.23 50.38 47.23 49.48 0.1M
2022-03-15 45.14 48.49 44.06 46.95 0.1M
2022-03-14 42.40 44.95 42.02 43.50 0.2M
2022-03-11 43.10 45.00 41.53 42.50 0.1M
2022-03-10 43.65 43.90 42.51 43.08 0.1M
2022-03-09 44.27 45.21 43.13 44.50 0.1M
2022-03-08 44.25 44.87 41.59 42.24 0.1M
2022-03-07 46.69 46.69 43.12 44.11 0.1M
2022-03-04 49.35 50.00 46.16 47.20 0.1M
2022-03-03 48.27 51.39 47.90 49.80 0.1M
2022-03-02 52.87 52.87 45.57 48.48 0.3M
2022-03-01 54.95 59.05 50.30 52.64 0.6M
2022-02-28 72.00 75.28 70.92 73.00 0.1M
2022-02-25 74.40 74.96 72.35 72.36 0.0M
2022-02-24 68.00 73.85 66.00 73.31 0.1M
2022-02-23 70.28 72.07 69.01 70.05 0.0M
2022-02-22 71.82 72.34 69.28 69.72 0.0M
2022-02-18 73.43 74.20 71.92 72.63 0.0M
2022-02-17 76.36 78.01 73.10 73.52 0.0M
2022-02-16 76.64 79.36 74.04 79.00 0.0M
2022-02-15 76.76 78.79 74.45 77.10 0.1M
2022-02-14 77.84 77.84 75.06 75.43 0.1M
2022-02-11 80.00 81.20 77.77 78.73 0.0M
2022-02-10 79.90 81.97 78.50 79.38 0.1M
2022-02-09 81.57 81.99 79.81 80.81 0.0M
2022-02-08 77.94 81.28 77.69 81.11 0.0M
2022-02-07 79.88 81.49 76.55 78.59 0.0M
2022-02-04 77.30 80.13 74.85 80.00 0.1M
2022-02-03 78.90 80.37 76.02 76.45 0.1M
2022-02-02 79.29 82.00 79.03 80.02 0.1M
2022-02-01 76.46 78.91 74.77 78.35 0.1M
2022-01-31 69.76 75.96 69.76 75.67 0.1M
2022-01-28 69.91 71.28 68.50 69.65 0.1M
2022-01-27 71.93 72.50 68.17 70.01 0.1M
2022-01-26 74.36 74.36 71.27 71.57 0.0M
2022-01-25 74.44 74.70 72.03 72.92 0.0M
2022-01-24 72.45 76.00 70.43 75.22 0.1M
2022-01-21 74.88 77.70 73.17 74.65 0.0M
2022-01-20 77.78 80.73 75.00 75.40 0.1M
2022-01-19 77.16 79.90 76.01 77.36 0.1M
2022-01-18 79.06 79.06 76.03 76.99 0.1M
2022-01-14 80.55 80.67 77.58 79.13 0.1M
2022-01-13 84.00 84.60 81.58 82.00 0.0M
2022-01-12 85.41 87.00 84.11 84.78 0.0M
2022-01-11 83.87 86.09 83.66 84.19 0.0M
2022-01-10 80.00 84.12 78.52 83.59 0.0M
2022-01-07 82.07 83.58 79.04 80.06 0.1M
2022-01-06 87.56 87.99 81.90 82.20 0.1M
2022-01-05 90.00 90.75 87.81 88.15 0.0M
2022-01-04 93.25 93.60 90.02 90.10 0.0M
2022-01-03 92.00 93.98 92.00 93.25 0.0M