Skip to main content
logo
Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
20.67
-0.01 (-0.05%)
At close: Jan 8, 2026, 4:00 PM EST
20.80
+0.13 (0.63%)
After-hours: Jan 8, 2026, 5:42 PM EST

Semler Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202620.5021.1719.6920.6720.67-0.05%463,382
Jan 7, 202621.0223.1820.6520.6820.68-2.73%633,799
Jan 6, 202621.5322.0020.1821.2621.260.95%572,949
Jan 5, 202619.0921.0618.8521.0621.0618.45%819,430
Jan 2, 202615.6317.9515.4517.7817.7816.29%538,310
Dec 31, 202515.2715.6914.8915.2915.290.53%490,965
Dec 30, 202515.5716.0515.1815.2115.21-4.28%415,070
Dec 29, 202516.4116.9315.7415.8915.89-4.82%372,924
Dec 26, 202517.2317.4816.6016.7016.70-3.78%174,506
Dec 24, 202516.3617.5716.3617.3517.355.79%203,591
Dec 23, 202517.0117.1816.2916.4016.40-5.80%334,093
Dec 22, 202518.5219.1017.3017.4117.41-2.90%436,762
Dec 19, 202517.2418.1617.2417.9317.934.79%600,009
Dec 18, 202517.1718.2517.0917.1117.111.06%372,810
Dec 17, 202517.8318.1716.8916.9316.93-2.70%558,744
Dec 16, 202515.9317.8715.9317.4017.408.55%497,387
Dec 15, 202518.0018.1015.9016.0316.03-10.80%752,259
Dec 12, 202519.2519.4017.8617.9717.97-6.50%531,722
Dec 11, 202519.6819.6818.7019.2219.22-5.55%430,600
Dec 10, 202519.3420.7519.3420.3520.35-0.10%351,720
Dec 9, 202519.2620.9719.0620.3720.373.03%436,090
Dec 8, 202518.8319.8218.4019.7719.775.89%368,988
Dec 5, 202520.2720.2718.2918.6718.67-8.17%586,356
Dec 4, 202520.2820.8920.0820.3320.33-0.54%505,539
Dec 3, 202520.1220.6219.5120.4420.442.30%342,930
Dec 2, 202520.0020.7319.7719.9819.981.16%333,488
Dec 1, 202520.5520.9019.6919.7519.75-9.07%330,129
Nov 28, 202520.7822.4020.7821.7221.725.03%228,685
Nov 26, 202520.4921.0019.9020.6820.681.77%269,295
Nov 25, 202520.7320.7319.4820.3220.32-2.66%194,690
Nov 24, 202519.2821.5219.2520.8820.889.72%624,935
Nov 21, 202517.8919.1317.4119.0319.033.00%648,250
Nov 20, 202520.0120.7618.4518.4718.47-6.39%555,000
Nov 19, 202521.1321.1919.5419.7319.73-8.28%485,541
Nov 18, 202519.6121.7619.6021.5121.517.44%502,422
Nov 17, 202521.5521.8719.5220.0220.02-8.25%601,347
Nov 14, 202521.7523.2721.5621.8221.82-5.13%508,535
Nov 13, 202525.0225.3022.7023.0023.00-10.61%760,010
Nov 12, 202527.4127.6524.2625.7325.73-5.92%928,635
Nov 11, 202528.3828.4926.3427.3527.35-6.56%660,520
Nov 10, 202529.0530.0028.1729.2729.276.05%803,544
Nov 7, 202526.5027.7525.5227.6027.600.66%430,004
Nov 6, 202529.7730.4627.0327.4227.42-4.59%858,899
Nov 5, 202525.1929.6224.9128.7428.7420.00%1,463,717
Nov 4, 202524.2725.6123.6023.9523.95-5.75%548,833
Nov 3, 202526.2427.5024.8525.4125.41-3.97%600,777
Oct 31, 202525.1626.8424.7326.4626.467.50%625,643
Oct 30, 202525.4626.0824.3324.6224.62-5.29%575,045
Oct 29, 202527.0527.3025.0525.9925.99-4.52%906,228
Oct 28, 202528.6729.4426.0027.2227.22-13.42%1,219,298