Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
29.64
-0.99 (-3.23%)
At close: Aug 29, 2025, 4:00 PM
29.50
-0.14 (-0.47%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.43 | 30.70 | 29.31 | 29.64 | 29.64 | -3.23% | 482,473 |
| Aug 28, 2025 | 30.75 | 31.90 | 30.35 | 30.63 | 30.63 | 0.23% | 641,690 |
| Aug 27, 2025 | 30.44 | 30.90 | 30.19 | 30.56 | 30.56 | -0.75% | 356,136 |
| Aug 26, 2025 | 30.00 | 31.10 | 29.66 | 30.79 | 30.79 | 2.56% | 377,859 |
| Aug 25, 2025 | 30.99 | 31.05 | 29.98 | 30.02 | 30.02 | -4.49% | 493,027 |
| Aug 22, 2025 | 30.24 | 32.40 | 29.87 | 31.43 | 31.43 | 4.42% | 847,659 |
| Aug 21, 2025 | 31.02 | 31.25 | 30.02 | 30.10 | 30.10 | -3.56% | 575,342 |
| Aug 20, 2025 | 31.56 | 32.30 | 30.59 | 31.21 | 31.21 | -2.12% | 519,916 |
| Aug 19, 2025 | 33.40 | 34.00 | 31.52 | 31.89 | 31.89 | -5.55% | 458,288 |
| Aug 18, 2025 | 33.49 | 34.33 | 32.56 | 33.76 | 33.76 | -0.24% | 479,090 |
| Aug 15, 2025 | 35.18 | 35.18 | 33.06 | 33.84 | 33.84 | -3.67% | 515,737 |
| Aug 14, 2025 | 34.73 | 35.28 | 32.90 | 35.13 | 35.13 | -1.24% | 517,874 |
| Aug 13, 2025 | 34.75 | 35.88 | 34.33 | 35.57 | 35.57 | 2.98% | 495,923 |
| Aug 12, 2025 | 35.34 | 35.76 | 34.30 | 34.54 | 34.54 | -2.10% | 687,065 |
| Aug 11, 2025 | 36.90 | 37.44 | 34.80 | 35.28 | 35.28 | -2.35% | 829,864 |
| Aug 8, 2025 | 37.65 | 38.18 | 35.40 | 36.13 | 36.13 | -3.76% | 580,992 |
| 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 |