Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
26.46
+1.84 (7.47%)
At close: Oct 31, 2025, 4:00 PM EDT
26.42
-0.04 (-0.15%)
After-hours: Oct 31, 2025, 7:57 PM EDT
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.16 | 26.84 | 24.73 | 26.46 | 26.46 | 7.50% | 625,397 |
| Oct 30, 2025 | 25.46 | 26.08 | 24.33 | 24.62 | 24.62 | -5.29% | 575,045 |
| Oct 29, 2025 | 27.05 | 27.30 | 25.05 | 25.99 | 25.99 | -4.52% | 906,228 |
| Oct 28, 2025 | 28.67 | 29.44 | 26.00 | 27.22 | 27.22 | -13.42% | 1,219,298 |
| Oct 27, 2025 | 27.00 | 33.43 | 27.00 | 31.44 | 31.44 | 31.22% | 4,159,274 |
| Oct 24, 2025 | 22.87 | 24.25 | 22.85 | 23.96 | 23.96 | 5.27% | 811,632 |
| Oct 23, 2025 | 22.47 | 23.16 | 22.47 | 22.76 | 22.76 | 1.02% | 484,721 |
| Oct 22, 2025 | 23.10 | 23.10 | 21.84 | 22.53 | 22.53 | -4.17% | 910,782 |
| Oct 21, 2025 | 23.54 | 24.03 | 22.78 | 23.51 | 23.51 | -0.59% | 579,296 |
| Oct 20, 2025 | 23.51 | 24.53 | 23.19 | 23.65 | 23.65 | 2.03% | 679,668 |
| Oct 17, 2025 | 24.20 | 24.37 | 22.59 | 23.18 | 23.18 | -6.04% | 1,026,004 |
| Oct 16, 2025 | 25.36 | 25.78 | 24.40 | 24.67 | 24.67 | -3.14% | 1,267,766 |
| Oct 15, 2025 | 25.57 | 25.86 | 25.08 | 25.47 | 25.47 | -0.82% | 864,243 |
| Oct 14, 2025 | 25.00 | 26.02 | 24.74 | 25.68 | 25.68 | -2.47% | 934,258 |
| Oct 13, 2025 | 24.29 | 26.54 | 23.51 | 26.33 | 26.33 | -1.75% | 1,673,099 |
| Oct 10, 2025 | 28.06 | 28.78 | 26.74 | 26.80 | 26.80 | -5.37% | 847,650 |
| Oct 9, 2025 | 28.20 | 28.89 | 27.56 | 28.32 | 28.32 | 0.43% | 766,666 |
| Oct 8, 2025 | 28.43 | 28.87 | 27.82 | 28.20 | 28.20 | -0.56% | 761,519 |
| Oct 7, 2025 | 30.50 | 30.63 | 28.15 | 28.36 | 28.36 | -7.77% | 1,589,716 |
| Oct 6, 2025 | 31.50 | 32.50 | 30.41 | 30.75 | 30.75 | 0.62% | 1,374,060 |
| Oct 3, 2025 | 31.36 | 31.56 | 29.81 | 30.56 | 30.56 | -2.55% | 1,165,138 |
| Oct 2, 2025 | 31.47 | 32.29 | 30.30 | 31.36 | 31.36 | 1.06% | 1,190,410 |
| Oct 1, 2025 | 30.36 | 31.50 | 30.14 | 31.03 | 31.03 | 3.43% | 1,009,014 |
| Sep 30, 2025 | 29.12 | 30.09 | 28.58 | 30.00 | 30.00 | 2.60% | 1,037,082 |
| Sep 29, 2025 | 28.90 | 29.60 | 28.09 | 29.24 | 29.24 | 3.29% | 1,247,891 |
| Sep 26, 2025 | 29.90 | 29.96 | 27.92 | 28.31 | 28.31 | -6.29% | 1,782,980 |
| Sep 25, 2025 | 30.69 | 31.75 | 28.63 | 30.21 | 30.21 | -4.46% | 1,792,547 |
| Sep 24, 2025 | 33.00 | 34.00 | 31.56 | 31.62 | 31.62 | -3.18% | 1,823,402 |
| Sep 23, 2025 | 32.98 | 34.74 | 31.31 | 32.66 | 32.66 | 1.87% | 3,743,284 |
| Sep 22, 2025 | 34.62 | 36.07 | 30.03 | 32.06 | 32.06 | 9.87% | 8,281,200 |
| Sep 19, 2025 | 28.85 | 29.52 | 28.38 | 29.18 | 29.18 | -1.05% | 1,306,277 |
| Sep 18, 2025 | 28.30 | 29.73 | 28.29 | 29.49 | 29.49 | 6.54% | 885,625 |
| Sep 17, 2025 | 28.40 | 29.40 | 27.07 | 27.68 | 27.68 | -4.91% | 1,196,626 |
| Sep 16, 2025 | 28.34 | 29.14 | 27.90 | 29.11 | 29.11 | 2.54% | 392,295 |
| Sep 15, 2025 | 29.15 | 29.57 | 28.14 | 28.39 | 28.39 | -2.74% | 488,590 |
| Sep 12, 2025 | 28.54 | 29.75 | 28.40 | 29.19 | 29.19 | 2.28% | 472,539 |
| Sep 11, 2025 | 28.00 | 29.63 | 27.83 | 28.54 | 28.54 | 1.86% | 438,801 |
| Sep 10, 2025 | 28.30 | 29.09 | 28.00 | 28.02 | 28.02 | -0.18% | 453,888 |
| Sep 9, 2025 | 27.98 | 28.55 | 27.80 | 28.07 | 28.07 | -0.78% | 438,538 |
| Sep 8, 2025 | 28.00 | 28.81 | 28.00 | 28.29 | 28.29 | 0.60% | 340,471 |
| Sep 5, 2025 | 28.52 | 29.03 | 27.75 | 28.12 | 28.12 | 0.11% | 416,376 |
| Sep 4, 2025 | 29.09 | 29.27 | 27.55 | 28.09 | 28.09 | -3.17% | 587,909 |
| Sep 3, 2025 | 29.46 | 29.98 | 28.68 | 29.01 | 29.01 | -1.23% | 456,705 |
| Sep 2, 2025 | 28.95 | 30.25 | 28.65 | 29.37 | 29.37 | -0.91% | 609,835 |
| Aug 29, 2025 | 30.43 | 30.70 | 29.31 | 29.64 | 29.64 | -3.23% | 484,100 |
| 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 |