Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
36.13
-1.41 (-3.76%)
At close: Aug 8, 2025, 4:00 PM
36.58
+0.45 (1.25%)
After-hours: Aug 8, 2025, 7:48 PM EDT
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.65 | 38.18 | 35.40 | 36.13 | 36.13 | -3.76% | 579,944 |
| Aug 7, 2025 | 36.52 | 37.64 | 35.72 | 37.54 | 37.54 | 5.27% | 554,345 |
| Aug 6, 2025 | 34.44 | 35.92 | 33.59 | 35.66 | 35.66 | 2.27% | 517,454 |
| Aug 5, 2025 | 35.23 | 36.47 | 34.01 | 34.87 | 34.87 | -1.41% | 662,834 |
| Aug 4, 2025 | 34.55 | 35.60 | 34.14 | 35.37 | 35.37 | 2.64% | 570,677 |
| Aug 1, 2025 | 34.92 | 35.75 | 34.27 | 34.46 | 34.46 | -3.88% | 858,897 |
| Jul 31, 2025 | 36.03 | 37.28 | 35.39 | 35.85 | 35.85 | -0.17% | 467,116 |
| Jul 30, 2025 | 36.63 | 37.15 | 35.68 | 35.91 | 35.91 | -1.89% | 551,396 |
| Jul 29, 2025 | 39.07 | 39.09 | 36.11 | 36.60 | 36.60 | -6.75% | 665,777 |
| Jul 28, 2025 | 39.00 | 39.48 | 38.13 | 39.25 | 39.25 | 3.07% | 523,662 |
| Jul 25, 2025 | 37.94 | 38.50 | 36.02 | 38.08 | 38.08 | -2.08% | 633,348 |
| Jul 24, 2025 | 39.40 | 39.68 | 38.07 | 38.89 | 38.89 | -1.09% | 540,548 |
| Jul 23, 2025 | 40.50 | 40.50 | 38.14 | 39.32 | 39.32 | -2.16% | 490,549 |
| Jul 22, 2025 | 39.35 | 41.00 | 38.56 | 40.19 | 40.19 | 1.31% | 717,127 |
| Jul 21, 2025 | 41.39 | 41.89 | 39.59 | 39.67 | 39.67 | -3.81% | 699,775 |
| Jul 18, 2025 | 44.43 | 45.13 | 41.10 | 41.24 | 41.24 | -5.41% | 623,528 |
| Jul 17, 2025 | 42.25 | 44.71 | 41.81 | 43.60 | 43.60 | 2.08% | 902,296 |
| Jul 16, 2025 | 42.80 | 44.49 | 41.77 | 42.71 | 42.71 | 1.26% | 822,734 |
| Jul 15, 2025 | 44.45 | 44.49 | 40.73 | 42.18 | 42.18 | -6.74% | 874,042 |
| Jul 14, 2025 | 45.84 | 46.75 | 44.24 | 45.23 | 45.23 | -0.66% | 668,043 |
| Jul 11, 2025 | 46.05 | 47.49 | 44.46 | 45.53 | 45.53 | -0.96% | 1,187,947 |
| Jul 10, 2025 | 42.28 | 48.77 | 41.52 | 45.97 | 45.97 | 8.62% | 1,514,209 |
| Jul 9, 2025 | 42.94 | 43.46 | 40.38 | 42.32 | 42.32 | 1.46% | 881,105 |
| Jul 8, 2025 | 41.76 | 44.00 | 41.02 | 41.71 | 41.71 | 7.09% | 826,743 |
| Jul 7, 2025 | 39.77 | 39.77 | 37.26 | 38.95 | 38.95 | -3.71% | 647,424 |
| Jul 3, 2025 | 39.30 | 40.45 | 38.70 | 40.45 | 40.45 | 2.30% | 298,843 |
| Jul 2, 2025 | 36.30 | 40.06 | 36.30 | 39.54 | 39.54 | 11.63% | 916,032 |
| Jul 1, 2025 | 38.00 | 38.06 | 35.37 | 35.42 | 35.42 | -8.57% | 597,456 |
| Jun 30, 2025 | 39.00 | 39.02 | 37.45 | 38.74 | 38.74 | 0.62% | 763,813 |
| Jun 27, 2025 | 38.73 | 40.27 | 38.05 | 38.50 | 38.50 | -0.75% | 879,319 |
| Jun 26, 2025 | 40.66 | 41.00 | 36.56 | 38.79 | 38.79 | -5.48% | 1,860,710 |
| Jun 25, 2025 | 43.00 | 43.98 | 40.09 | 41.04 | 41.04 | -2.03% | 1,204,598 |
| Jun 24, 2025 | 44.14 | 44.50 | 40.00 | 41.89 | 41.89 | -0.23% | 1,295,907 |
| Jun 23, 2025 | 35.42 | 42.55 | 34.50 | 41.99 | 41.99 | 16.17% | 2,547,596 |
| Jun 20, 2025 | 36.71 | 37.10 | 33.60 | 36.14 | 36.14 | 13.15% | 3,239,467 |
| Jun 18, 2025 | 29.00 | 32.06 | 28.53 | 31.94 | 31.94 | 11.95% | 1,559,801 |
| Jun 17, 2025 | 29.85 | 29.98 | 27.78 | 28.53 | 28.53 | -6.52% | 1,062,589 |
| Jun 16, 2025 | 29.97 | 31.84 | 29.97 | 30.52 | 30.52 | 3.18% | 826,796 |
| Jun 13, 2025 | 29.97 | 30.50 | 29.51 | 29.58 | 29.58 | -3.77% | 649,857 |
| Jun 12, 2025 | 31.57 | 31.87 | 30.33 | 30.74 | 30.74 | -3.09% | 817,257 |
| Jun 11, 2025 | 31.02 | 32.25 | 30.55 | 31.72 | 31.72 | 0.70% | 1,336,471 |
| Jun 10, 2025 | 33.81 | 33.81 | 28.59 | 31.50 | 31.50 | -7.33% | 3,231,819 |
| Jun 9, 2025 | 34.00 | 34.35 | 32.52 | 33.99 | 33.99 | 3.06% | 1,131,951 |
| Jun 6, 2025 | 33.73 | 34.41 | 32.50 | 32.98 | 32.98 | 1.04% | 1,023,258 |
| Jun 5, 2025 | 35.40 | 35.70 | 32.50 | 32.64 | 32.64 | -8.72% | 889,347 |
| Jun 4, 2025 | 35.50 | 35.99 | 33.70 | 35.76 | 35.76 | 0.51% | 965,676 |
| Jun 3, 2025 | 35.78 | 36.70 | 34.60 | 35.58 | 35.58 | -0.03% | 964,952 |
| Jun 2, 2025 | 40.00 | 40.44 | 35.15 | 35.59 | 35.59 | -11.02% | 1,218,606 |
| May 30, 2025 | 39.81 | 40.42 | 37.97 | 40.00 | 40.00 | -0.20% | 702,250 |
| May 29, 2025 | 42.05 | 43.30 | 40.05 | 40.08 | 40.08 | -3.00% | 535,794 |