Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
47.74
-4.50 (-8.61%)
At close: Feb 21, 2025, 4:00 PM
47.67
-0.07 (-0.15%)
After-hours: Feb 21, 2025, 7:58 PM EST
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 53.12 | 53.27 | 47.61 | 47.74 | 47.74 | -8.61% | 282,328 |
| 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 |
| Jan 15, 2025 | 57.56 | 58.00 | 55.22 | 56.11 | 56.11 | 2.15% | 291,481 |
| Jan 14, 2025 | 54.05 | 56.33 | 52.00 | 54.93 | 54.93 | 4.23% | 256,125 |
| Jan 13, 2025 | 47.25 | 52.70 | 45.03 | 52.70 | 52.70 | 2.61% | 531,720 |
| Jan 10, 2025 | 49.26 | 51.83 | 48.28 | 51.36 | 51.36 | 2.33% | 443,542 |
| Jan 8, 2025 | 53.94 | 54.68 | 47.69 | 50.19 | 50.19 | -9.14% | 758,739 |
| Jan 7, 2025 | 58.67 | 58.90 | 54.50 | 55.24 | 55.24 | -6.28% | 366,305 |
| Jan 6, 2025 | 60.30 | 62.34 | 58.51 | 58.94 | 58.94 | -0.17% | 433,949 |
| Jan 3, 2025 | 54.60 | 59.07 | 53.00 | 59.04 | 59.04 | 8.13% | 443,873 |
| Jan 2, 2025 | 55.05 | 56.79 | 52.87 | 54.60 | 54.60 | 1.11% | 433,874 |
| Dec 31, 2024 | 58.77 | 60.27 | 53.73 | 54.00 | 54.00 | -3.97% | 673,175 |
| Dec 30, 2024 | 60.80 | 61.35 | 55.62 | 56.23 | 56.23 | -11.13% | 725,310 |
| Dec 27, 2024 | 70.03 | 70.61 | 62.54 | 63.27 | 63.27 | -9.56% | 433,983 |
| Dec 26, 2024 | 71.00 | 71.98 | 67.62 | 69.96 | 69.96 | -1.85% | 500,508 |
| Dec 24, 2024 | 63.91 | 72.25 | 63.69 | 71.28 | 71.28 | 15.60% | 517,706 |
| Dec 23, 2024 | 61.15 | 63.67 | 59.02 | 61.66 | 61.66 | -0.19% | 318,990 |
| Dec 20, 2024 | 59.50 | 65.14 | 58.10 | 61.78 | 61.78 | 0.72% | 554,659 |
| Dec 19, 2024 | 67.76 | 70.22 | 60.92 | 61.34 | 61.34 | -5.66% | 735,516 |
| Dec 18, 2024 | 73.55 | 74.50 | 64.67 | 65.02 | 65.02 | -12.99% | 1,004,211 |
| Dec 17, 2024 | 78.50 | 81.56 | 73.03 | 74.73 | 74.73 | 0.31% | 1,732,318 |
| Dec 16, 2024 | 68.52 | 76.45 | 67.50 | 74.50 | 74.50 | 10.91% | 1,060,434 |
| Dec 13, 2024 | 71.88 | 73.49 | 65.28 | 67.17 | 67.17 | -6.50% | 971,401 |
| Dec 12, 2024 | 65.08 | 73.35 | 63.96 | 71.84 | 71.84 | 11.33% | 1,557,497 |
| Dec 11, 2024 | 60.63 | 64.53 | 58.75 | 64.53 | 64.53 | 7.86% | 703,410 |
| Dec 10, 2024 | 61.40 | 63.50 | 59.01 | 59.83 | 59.83 | -3.69% | 469,676 |
| Dec 9, 2024 | 61.09 | 65.97 | 60.41 | 62.12 | 62.12 | 0.60% | 627,377 |
| Dec 6, 2024 | 59.50 | 63.55 | 58.57 | 61.75 | 61.75 | 5.47% | 459,854 |
| Dec 5, 2024 | 69.36 | 69.67 | 57.33 | 58.55 | 58.55 | -7.65% | 1,003,447 |
| Dec 4, 2024 | 63.24 | 64.00 | 57.58 | 63.40 | 63.40 | -0.36% | 832,356 |
| Dec 3, 2024 | 58.32 | 64.00 | 57.45 | 63.63 | 63.63 | 4.81% | 598,156 |
| Dec 2, 2024 | 57.02 | 61.50 | 56.75 | 60.71 | 60.71 | 6.47% | 894,589 |
| Nov 29, 2024 | 61.00 | 63.25 | 56.91 | 57.02 | 57.02 | -6.60% | 777,423 |
| Nov 27, 2024 | 57.23 | 63.29 | 56.06 | 61.05 | 61.05 | 16.06% | 1,254,107 |
| Nov 26, 2024 | 58.79 | 60.15 | 52.00 | 52.60 | 52.60 | -14.09% | 1,430,387 |
| Nov 25, 2024 | 66.95 | 79.45 | 61.00 | 61.23 | 61.23 | -3.80% | 1,788,694 |
| Nov 22, 2024 | 64.86 | 67.82 | 60.35 | 63.65 | 63.65 | -4.18% | 1,364,022 |
| Nov 21, 2024 | 76.00 | 76.98 | 61.63 | 66.43 | 66.43 | 12.08% | 3,305,591 |
| Nov 20, 2024 | 49.15 | 61.61 | 45.35 | 59.27 | 59.27 | 27.90% | 2,614,191 |
| Nov 19, 2024 | 47.50 | 48.50 | 43.17 | 46.34 | 46.34 | -1.84% | 669,767 |
| Nov 18, 2024 | 46.00 | 53.36 | 45.72 | 47.21 | 47.21 | 6.14% | 805,099 |
| Nov 15, 2024 | 45.80 | 47.61 | 44.30 | 44.48 | 44.48 | -1.81% | 386,673 |
| Nov 14, 2024 | 48.60 | 50.37 | 44.97 | 45.30 | 45.30 | -4.71% | 448,256 |
| Nov 13, 2024 | 53.99 | 58.78 | 47.45 | 47.54 | 47.54 | -9.81% | 952,301 |
| Nov 12, 2024 | 51.84 | 56.00 | 50.00 | 52.71 | 52.71 | 1.09% | 942,948 |
| Nov 11, 2024 | 45.52 | 54.44 | 43.50 | 52.14 | 52.14 | 30.87% | 1,403,002 |
| Nov 8, 2024 | 38.00 | 40.18 | 36.23 | 39.84 | 39.84 | 5.04% | 297,326 |
| Nov 7, 2024 | 40.11 | 40.11 | 37.06 | 37.93 | 37.93 | -5.44% | 432,175 |
| Nov 6, 2024 | 44.50 | 44.52 | 38.91 | 40.11 | 40.11 | 2.85% | 828,329 |
| Nov 5, 2024 | 31.33 | 39.50 | 31.33 | 39.00 | 39.00 | 30.13% | 775,540 |
| Nov 4, 2024 | 30.00 | 31.38 | 29.22 | 29.97 | 29.97 | -2.31% | 148,367 |
| Nov 1, 2024 | 29.48 | 32.14 | 29.43 | 30.68 | 30.68 | 4.42% | 198,788 |
| Oct 31, 2024 | 32.28 | 32.29 | 29.34 | 29.38 | 29.38 | -9.07% | 304,458 |
| Oct 30, 2024 | 30.79 | 32.36 | 29.70 | 32.31 | 32.31 | 4.83% | 258,943 |
| Oct 29, 2024 | 30.00 | 32.74 | 30.00 | 30.82 | 30.82 | 4.23% | 384,779 |
| Oct 28, 2024 | 27.65 | 29.89 | 27.65 | 29.57 | 29.57 | 7.84% | 245,920 |
| Oct 25, 2024 | 27.65 | 28.38 | 27.26 | 27.42 | 27.42 | -0.87% | 87,297 |
| Oct 24, 2024 | 26.74 | 27.79 | 26.42 | 27.66 | 27.66 | 4.50% | 109,714 |
| Oct 23, 2024 | 27.00 | 27.14 | 25.79 | 26.47 | 26.47 | -2.58% | 89,943 |
| Oct 22, 2024 | 26.72 | 28.25 | 26.43 | 27.17 | 27.17 | 0.63% | 153,892 |
| Oct 21, 2024 | 26.96 | 27.73 | 26.70 | 27.00 | 27.00 | 0.15% | 157,742 |
| Oct 18, 2024 | 26.22 | 27.12 | 26.04 | 26.96 | 26.96 | 3.61% | 160,988 |
| Oct 17, 2024 | 26.78 | 26.90 | 26.01 | 26.02 | 26.02 | -2.98% | 77,586 |
| Oct 16, 2024 | 27.66 | 28.09 | 26.68 | 26.82 | 26.82 | -1.90% | 116,521 |
| Oct 15, 2024 | 27.10 | 27.57 | 26.18 | 27.34 | 27.34 | -0.44% | 187,822 |
| Oct 14, 2024 | 28.06 | 28.41 | 27.09 | 27.46 | 27.46 | - | 194,496 |
| Oct 11, 2024 | 25.51 | 28.17 | 25.43 | 27.46 | 27.46 | 7.60% | 151,176 |
| Oct 10, 2024 | 25.90 | 26.35 | 25.37 | 25.52 | 25.52 | -3.48% | 158,648 |
| Oct 9, 2024 | 25.89 | 26.76 | 25.10 | 26.44 | 26.44 | 3.20% | 191,975 |
| Oct 8, 2024 | 25.27 | 26.12 | 24.57 | 25.62 | 25.62 | 1.03% | 224,197 |
| Oct 7, 2024 | 24.91 | 25.78 | 24.52 | 25.36 | 25.36 | 1.48% | 161,864 |
| Oct 4, 2024 | 24.56 | 25.10 | 24.20 | 24.99 | 24.99 | 3.91% | 122,879 |
| Oct 3, 2024 | 24.01 | 24.43 | 23.65 | 24.05 | 24.05 | -0.41% | 99,797 |
| Oct 2, 2024 | 22.27 | 24.65 | 22.27 | 24.15 | 24.15 | 7.43% | 170,241 |
| Oct 1, 2024 | 23.36 | 23.36 | 22.22 | 22.48 | 22.48 | -4.54% | 124,023 |
| Sep 30, 2024 | 23.57 | 24.16 | 23.20 | 23.55 | 23.55 | -0.93% | 79,326 |
| Sep 27, 2024 | 24.00 | 24.76 | 23.73 | 23.77 | 23.77 | 1.11% | 122,813 |