Skip to main content
logo
Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
17.11
+0.18 (1.06%)
At close: Dec 18, 2025, 4:00 PM EST
17.37
+0.26 (1.52%)
After-hours: Dec 18, 2025, 4:51 PM EST

Semler Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 202527.0033.4327.0031.4431.4431.22%4,159,274
Oct 24, 202522.8724.2522.8523.9623.965.27%811,632
Oct 23, 202522.4723.1622.4722.7622.761.02%484,721
Oct 22, 202523.1023.1021.8422.5322.53-4.17%910,782
Oct 21, 202523.5424.0322.7823.5123.51-0.59%579,296
Oct 20, 202523.5124.5323.1923.6523.652.03%679,668
Oct 17, 202524.2024.3722.5923.1823.18-6.04%1,026,004
Oct 16, 202525.3625.7824.4024.6724.67-3.14%1,267,766
Oct 15, 202525.5725.8625.0825.4725.47-0.82%864,243
Oct 14, 202525.0026.0224.7425.6825.68-2.47%934,258
Oct 13, 202524.2926.5423.5126.3326.33-1.75%1,673,099
Oct 10, 202528.0628.7826.7426.8026.80-5.37%847,650
Oct 9, 202528.2028.8927.5628.3228.320.43%766,666