STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Employers add 175,000 jobs in April; unemployment rate unexpectedly jumps to 3.9%

Semler Scientific, Inc. (SMLR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

27.20

+0.68

(+2.56%)

As of 09:58AM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	26.99	27.44	26.75	27.20	27.20	5,154
May 02, 2024	26.23	26.76	25.71	26.52	26.52	32,900
May 01, 2024	25.66	26.65	25.43	26.13	26.13	41,400
Apr 30, 2024	26.19	26.32	25.25	25.53	25.53	53,200
Apr 29, 2024	26.12	26.83	25.92	26.61	26.61	43,400
Apr 26, 2024	25.92	26.38	25.84	26.11	26.11	30,300
Apr 25, 2024	26.23	26.60	25.78	25.91	25.91	52,000
Apr 24, 2024	27.01	27.45	26.28	26.62	26.62	48,000
Apr 23, 2024	26.25	27.74	26.25	27.09	27.09	70,500
Apr 22, 2024	25.86	26.75	25.86	26.26	26.26	39,900
Apr 19, 2024	25.25	26.31	25.25	25.73	25.73	51,300
Apr 18, 2024	25.75	26.00	25.28	25.45	25.45	47,900
Apr 17, 2024	25.69	25.96	25.30	25.66	25.66	56,000
Apr 16, 2024	26.14	26.34	25.26	25.99	25.99	55,400
Apr 15, 2024	27.69	28.21	25.50	25.78	25.78	88,000
Apr 12, 2024	27.70	27.96	27.13	27.64	27.64	39,600
Apr 11, 2024	28.59	28.75	27.75	27.81	27.81	34,800
Apr 10, 2024	28.75	29.40	28.24	28.46	28.46	64,700
Apr 09, 2024	28.14	29.53	28.00	29.30	29.30	59,800
Apr 08, 2024	28.75	28.78	28.00	28.13	28.13	52,200
Apr 05, 2024	28.05	29.05	28.05	28.69	28.69	57,700
Apr 04, 2024	28.78	29.07	27.62	28.00	28.00	88,700
Apr 03, 2024	28.19	29.29	27.80	28.54	28.54	55,500
Apr 02, 2024	28.95	29.47	27.70	28.18	28.18	72,200
Apr 01, 2024	29.25	29.50	28.66	28.95	28.95	67,200
Mar 28, 2024	28.55	29.91	28.55	29.21	29.21	47,300
Mar 27, 2024	28.57	29.63	28.50	28.55	28.55	75,000
Mar 26, 2024	29.37	29.99	28.32	28.42	28.42	92,600
Mar 25, 2024	30.08	30.56	29.24	29.32	29.32	73,100
Mar 22, 2024	30.00	30.46	29.50	30.01	30.01	44,500
Mar 21, 2024	30.73	31.24	29.47	30.09	30.09	67,800
Mar 20, 2024	30.44	31.05	29.19	30.36	30.36	62,700
Mar 19, 2024	30.18	31.21	29.70	30.61	30.61	64,300
Mar 18, 2024	30.50	31.94	29.80	30.17	30.17	99,800
Mar 15, 2024	29.80	30.63	29.23	30.36	30.36	116,200
Mar 14, 2024	32.38	32.46	30.00	30.11	30.11	92,100
Mar 13, 2024	31.96	33.40	31.75	32.51	32.51	68,400
Mar 12, 2024	30.31	32.99	30.27	32.01	32.01	81,200
Mar 11, 2024	30.56	31.28	29.11	30.54	30.54	131,700
Mar 08, 2024	32.41	32.41	29.50	30.62	30.62	173,500
Mar 07, 2024	32.59	33.40	29.10	31.82	31.82	302,800
Mar 06, 2024	40.00	40.99	31.21	32.87	32.87	545,700
Mar 05, 2024	48.67	48.75	38.37	39.55	39.55	285,200
Mar 04, 2024	47.65	49.25	47.43	48.85	48.85	72,200
Mar 01, 2024	47.01	48.06	46.62	47.49	47.49	52,700
Feb 29, 2024	48.82	49.32	46.20	47.17	47.17	45,900
Feb 28, 2024	47.85	49.03	47.50	47.95	47.95	57,400
Feb 27, 2024	48.51	49.78	48.12	48.46	48.46	43,600
Feb 26, 2024	47.28	49.42	46.77	48.51	48.51	61,400
Feb 23, 2024	47.72	47.90	46.64	47.34	47.34	32,800
Feb 22, 2024	46.50	48.04	46.15	47.72	47.72	49,700
Feb 21, 2024	47.42	47.55	45.83	46.05	46.05	33,600
Feb 20, 2024	48.12	48.64	47.31	47.80	47.80	53,000
Feb 16, 2024	50.96	51.78	48.36	48.67	48.67	49,800
Feb 15, 2024	50.57	53.38	50.57	51.54	51.54	83,500
Feb 14, 2024	47.14	50.49	46.54	50.34	50.34	83,000
Feb 13, 2024	46.42	49.73	46.15	46.41	46.41	62,800
Feb 12, 2024	47.91	48.63	47.01	48.11	48.11	54,700
Feb 09, 2024	47.59	48.51	46.87	47.59	47.59	57,700
Feb 08, 2024	47.70	50.10	47.17	47.43	47.43	86,500
Feb 07, 2024	47.05	48.58	46.56	47.64	47.64	74,100
Feb 06, 2024	45.16	46.89	44.41	46.47	46.47	57,700
Feb 05, 2024	45.23	45.95	44.40	44.61	44.61	43,800
Feb 02, 2024	44.78	47.26	44.60	45.25	45.25	50,100
Feb 01, 2024	44.31	45.47	43.19	45.04	45.04	49,400
Jan 31, 2024	44.63	46.57	44.12	44.29	44.29	54,500
Jan 30, 2024	44.69	45.08	44.31	44.92	44.92	27,400
Jan 29, 2024	44.00	45.00	43.71	44.93	44.93	28,800
Jan 26, 2024	44.46	45.08	43.97	44.00	44.00	33,100
Jan 25, 2024	44.66	45.19	44.22	44.46	44.46	37,000
Jan 24, 2024	45.29	45.29	43.75	44.07	44.07	42,300
Jan 23, 2024	44.57	45.17	43.84	44.69	44.69	51,500
Jan 22, 2024	44.50	44.84	43.51	44.57	44.57	45,400
Jan 19, 2024	44.22	44.22	43.00	43.77	43.77	48,300
Jan 18, 2024	44.82	45.52	43.30	44.18	44.18	45,300
Jan 17, 2024	44.68	46.30	44.19	44.81	44.81	56,100
Jan 16, 2024	45.79	46.09	44.78	45.16	45.16	61,500
Jan 12, 2024	46.94	47.39	45.67	45.86	45.86	49,800
Jan 11, 2024	49.93	50.49	45.70	46.19	46.19	80,700
Jan 10, 2024	45.78	50.18	45.78	49.88	49.88	108,600
Jan 09, 2024	45.20	47.74	45.17	45.67	45.67	59,800
Jan 08, 2024	44.04	45.60	43.12	45.30	45.30	37,500
Jan 05, 2024	44.00	45.59	43.94	44.04	44.04	53,700
Jan 04, 2024	43.24	45.26	42.80	44.38	44.38	38,100
Jan 03, 2024	43.87	44.76	42.78	43.04	43.04	38,200
Jan 02, 2024	43.70	44.87	43.12	44.18	44.18	35,500
Dec 29, 2023	45.47	45.49	44.23	44.29	44.29	27,600
Dec 28, 2023	45.42	46.72	45.08	45.47	45.47	27,200
Dec 27, 2023	45.64	46.66	45.15	45.60	45.60	29,200
Dec 26, 2023	43.56	46.51	43.02	45.36	45.36	54,300
Dec 22, 2023	44.16	44.98	42.97	43.21	43.21	50,300
Dec 21, 2023	43.23	44.25	43.02	43.96	43.96	26,500
Dec 20, 2023	43.62	44.85	42.71	42.86	42.86	48,200
Dec 19, 2023	45.00	45.20	43.53	43.98	43.98	54,400
Dec 18, 2023	45.32	46.72	44.75	44.85	44.85	41,300
Dec 15, 2023	46.19	46.19	44.49	45.26	45.26	113,000
Dec 14, 2023	47.11	47.93	44.08	45.77	45.77	92,600
Dec 13, 2023	46.65	47.65	44.19	46.23	46.23	55,400
Dec 12, 2023	45.01	46.49	44.00	46.29	46.29	81,400
Dec 11, 2023	45.06	45.68	43.74	44.80	44.80	82,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,891.18+67.96(+0.31%)

S&P 5005,113.15+48.95(+0.97%)

DOW38,640.55+414.89(+1.09%)

CAD/USD0.7315+0.0001(+0.02%)

CRUDE OIL78.68-0.27(-0.34%)

Bitcoin CAD84,206.28+4,434.52(+5.56%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Semler Scientific, Inc. (SMLR)

S&P/TSX
21,891.18
+67.96(+0.31%)

S&P 500
5,113.15
+48.95(+0.97%)

DOW
38,640.55
+414.89(+1.09%)

CAD/USD
0.7315
+0.0001(+0.02%)

CRUDE OIL
78.68
-0.27(-0.34%)

Bitcoin CAD
84,206.28
+4,434.52(+5.56%)