Semler Scientific, Inc. (SMLR)

Semler Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	45.84	46.75	44.24	45.23	45.23	-0.66%	665,474
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
Jun 18, 2025	29.00	32.06	28.53	31.94	31.94	11.95%	1,559,801
Jun 17, 2025	29.85	29.98	27.78	28.53	28.53	-6.52%	1,062,589
Jun 16, 2025	29.97	31.84	29.97	30.52	30.52	3.18%	826,796
Jun 13, 2025	29.97	30.50	29.51	29.58	29.58	-3.77%	649,857
Jun 12, 2025	31.57	31.87	30.33	30.74	30.74	-3.09%	817,257
Jun 11, 2025	31.02	32.25	30.55	31.72	31.72	0.70%	1,336,471
Jun 10, 2025	33.81	33.81	28.59	31.50	31.50	-7.33%	3,231,819
Jun 9, 2025	34.00	34.35	32.52	33.99	33.99	3.06%	1,131,951
Jun 6, 2025	33.73	34.41	32.50	32.98	32.98	1.04%	1,023,258
Jun 5, 2025	35.40	35.70	32.50	32.64	32.64	-8.72%	889,347
Jun 4, 2025	35.50	35.99	33.70	35.76	35.76	0.51%	965,676
Jun 3, 2025	35.78	36.70	34.60	35.58	35.58	-0.03%	964,952
Jun 2, 2025	40.00	40.44	35.15	35.59	35.59	-11.02%	1,218,606
May 30, 2025	39.81	40.42	37.97	40.00	40.00	-0.20%	702,250
May 29, 2025	42.05	43.30	40.05	40.08	40.08	-3.00%	535,794
May 28, 2025	42.84	43.17	40.44	41.32	41.32	-4.77%	863,083
May 27, 2025	44.60	45.51	42.48	43.39	43.39	-2.10%	1,080,225
May 23, 2025	42.87	44.52	41.30	44.32	44.32	-1.36%	1,151,227
May 22, 2025	50.12	50.44	43.25	44.93	44.93	0.09%	2,376,636
May 21, 2025	43.00	48.63	42.50	44.89	44.89	7.19%	3,095,291
May 20, 2025	44.28	44.58	39.86	41.88	41.88	-3.21%	1,797,132
May 19, 2025	39.11	45.61	38.91	43.27	43.27	5.85%	2,287,062
May 16, 2025	31.71	43.20	31.70	40.88	40.88	28.59%	2,419,976
May 15, 2025	32.28	33.34	30.33	31.79	31.79	-2.30%	928,553
May 14, 2025	34.83	36.15	32.12	32.54	32.54	-11.34%	1,466,821
May 13, 2025	36.00	37.30	35.01	36.70	36.70	5.34%	641,901
May 12, 2025	36.90	37.10	34.46	34.84	34.84	0.14%	863,867
May 9, 2025	35.60	36.12	33.75	34.79	34.79	-1.28%	493,144
May 8, 2025	34.51	36.76	33.55	35.24	35.24	6.63%	602,104
May 7, 2025	34.21	34.21	32.05	33.05	33.05	-0.12%	436,637
May 6, 2025	33.00	33.45	32.15	33.09	33.09	-1.46%	411,028
May 5, 2025	35.10	35.36	33.20	33.58	33.58	-7.13%	377,021
May 2, 2025	34.01	36.93	33.15	36.16	36.16	8.49%	951,452
May 1, 2025	33.45	34.39	32.74	33.33	33.33	3.09%	528,013

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.