Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
36.86
-0.06 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
36.06
-0.80 (-2.17%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.38 | 37.26 | 35.14 | 36.86 | 36.86 | -0.16% | 258,166 |
| Mar 27, 2025 | 39.00 | 40.00 | 36.82 | 36.92 | 36.92 | -6.70% | 289,091 |
| Mar 26, 2025 | 42.00 | 42.00 | 38.41 | 39.57 | 39.57 | -6.63% | 276,436 |
| Mar 25, 2025 | 42.77 | 43.27 | 41.22 | 42.38 | 42.38 | -1.17% | 222,608 |
| Mar 24, 2025 | 40.54 | 43.49 | 40.54 | 42.88 | 42.88 | 9.33% | 332,176 |
| Mar 21, 2025 | 37.94 | 39.41 | 37.63 | 39.22 | 39.22 | 1.03% | 817,201 |
| Mar 20, 2025 | 38.97 | 40.97 | 38.44 | 38.82 | 38.82 | -3.05% | 299,433 |
| Mar 19, 2025 | 36.45 | 40.57 | 36.32 | 40.04 | 40.04 | 12.82% | 516,530 |
| Mar 18, 2025 | 35.15 | 35.93 | 33.75 | 35.49 | 35.49 | -1.50% | 260,134 |
| Mar 17, 2025 | 34.25 | 36.59 | 33.50 | 36.03 | 36.03 | 4.89% | 264,701 |
| Mar 14, 2025 | 33.35 | 34.82 | 32.78 | 34.35 | 34.35 | 5.30% | 257,126 |
| Mar 13, 2025 | 33.32 | 34.76 | 32.17 | 32.62 | 32.62 | -2.92% | 232,915 |
| Mar 12, 2025 | 34.01 | 35.30 | 33.44 | 33.60 | 33.60 | 2.44% | 379,753 |
| Mar 11, 2025 | 32.38 | 33.99 | 32.00 | 32.80 | 32.80 | 0.18% | 423,803 |
| Mar 10, 2025 | 35.39 | 35.99 | 32.00 | 32.74 | 32.74 | -11.97% | 378,779 |
| Mar 7, 2025 | 35.89 | 37.95 | 34.83 | 37.19 | 37.19 | 3.02% | 372,008 |
| Mar 6, 2025 | 37.15 | 38.32 | 35.14 | 36.10 | 36.10 | -5.92% | 604,283 |
| Mar 5, 2025 | 38.50 | 39.20 | 37.60 | 38.37 | 38.37 | 0.03% | 429,685 |
| Mar 4, 2025 | 37.13 | 39.49 | 35.57 | 38.36 | 38.36 | -1.36% | 722,065 |
| Mar 3, 2025 | 47.00 | 48.50 | 38.20 | 38.89 | 38.89 | -9.39% | 959,539 |
| Feb 28, 2025 | 40.03 | 42.95 | 39.56 | 42.92 | 42.92 | 5.64% | 420,707 |
| Feb 27, 2025 | 44.76 | 44.98 | 40.00 | 40.63 | 40.63 | -7.47% | 336,284 |
| Feb 26, 2025 | 41.52 | 44.30 | 41.52 | 43.91 | 43.91 | 3.51% | 306,482 |
| Feb 25, 2025 | 42.70 | 43.70 | 39.97 | 42.42 | 42.42 | -4.42% | 827,284 |
| Feb 24, 2025 | 47.89 | 48.38 | 44.23 | 44.38 | 44.38 | -7.04% | 490,945 |
| Feb 21, 2025 | 53.12 | 53.27 | 47.61 | 47.74 | 47.74 | -8.61% | 285,613 |
| Feb 20, 2025 | 51.96 | 53.23 | 50.18 | 52.24 | 52.24 | 0.04% | 273,624 |
| Feb 19, 2025 | 52.00 | 53.86 | 50.75 | 52.22 | 52.22 | 2.96% | 480,171 |
| Feb 18, 2025 | 49.89 | 50.99 | 48.40 | 50.72 | 50.72 | 2.11% | 369,427 |
| Feb 14, 2025 | 49.63 | 50.72 | 49.28 | 49.67 | 49.67 | 0.44% | 226,671 |
| Feb 13, 2025 | 47.96 | 49.46 | 46.87 | 49.45 | 49.45 | 3.69% | 258,383 |
| Feb 12, 2025 | 45.80 | 48.23 | 45.36 | 47.69 | 47.69 | 1.51% | 413,279 |
| Feb 11, 2025 | 48.70 | 51.62 | 46.68 | 46.98 | 46.98 | -5.30% | 559,324 |
| Feb 10, 2025 | 50.05 | 50.70 | 49.35 | 49.61 | 49.61 | 0.83% | 220,915 |
| Feb 7, 2025 | 50.69 | 51.72 | 48.51 | 49.20 | 49.20 | -1.44% | 249,154 |
| Feb 6, 2025 | 52.00 | 52.62 | 49.33 | 49.92 | 49.92 | -3.61% | 242,774 |
| Feb 5, 2025 | 51.30 | 51.99 | 50.50 | 51.79 | 51.79 | 1.07% | 181,748 |
| Feb 4, 2025 | 50.46 | 52.00 | 49.81 | 51.24 | 51.24 | 1.55% | 229,806 |
| Feb 3, 2025 | 47.76 | 52.49 | 47.25 | 50.46 | 50.46 | -2.89% | 464,515 |
| Jan 31, 2025 | 52.35 | 53.24 | 50.21 | 51.96 | 51.96 | -0.36% | 253,429 |
| Jan 30, 2025 | 53.00 | 53.79 | 51.78 | 52.15 | 52.15 | 0.13% | 250,099 |
| Jan 29, 2025 | 52.15 | 53.00 | 49.71 | 52.08 | 52.08 | -0.42% | 361,560 |
| Jan 28, 2025 | 51.49 | 52.70 | 49.47 | 52.30 | 52.30 | 3.71% | 315,206 |
| Jan 27, 2025 | 53.79 | 54.40 | 49.59 | 50.43 | 50.43 | -9.07% | 739,875 |
| Jan 24, 2025 | 53.99 | 56.69 | 53.02 | 55.46 | 55.46 | -9.30% | 2,302,119 |
| Jan 23, 2025 | 61.20 | 63.36 | 60.51 | 61.15 | 61.15 | -1.55% | 324,127 |
| Jan 22, 2025 | 64.32 | 64.74 | 61.04 | 62.11 | 62.11 | -4.36% | 264,696 |
| Jan 21, 2025 | 65.98 | 65.98 | 61.23 | 64.94 | 64.94 | 0.40% | 306,428 |
| Jan 17, 2025 | 62.00 | 66.50 | 61.00 | 64.68 | 64.68 | 11.06% | 477,176 |
| Jan 16, 2025 | 55.85 | 58.48 | 54.18 | 58.24 | 58.24 | 3.80% | 254,538 |