Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
28.36
-2.39 (-7.77%)
At close: Oct 7, 2025, 4:00 PM EDT
28.73
+0.37 (1.30%)
After-hours: Oct 7, 2025, 7:58 PM EDT
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.50 | 30.63 | 28.15 | 28.36 | 28.36 | -7.77% | 1,587,641 |
| 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 |
| 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 |