Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
40.00
-0.08 (-0.20%)
At close: May 30, 2025, 4:00 PM
39.51
-0.49 (-1.23%)
After-hours: May 30, 2025, 7:32 PM EDT
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 39.81 | 40.42 | 37.97 | 40.00 | 40.00 | -0.20% | 698,054 |
| 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 |
| Apr 30, 2025 | 32.50 | 33.40 | 31.86 | 32.33 | 32.33 | -4.83% | 700,164 |
| Apr 29, 2025 | 35.41 | 35.55 | 33.34 | 33.97 | 33.97 | -3.96% | 508,829 |
| Apr 28, 2025 | 37.94 | 37.94 | 34.20 | 35.37 | 35.37 | -3.99% | 676,860 |
| Apr 25, 2025 | 35.11 | 38.15 | 34.42 | 36.84 | 36.84 | 6.97% | 1,009,888 |
| Apr 24, 2025 | 34.43 | 35.20 | 34.00 | 34.44 | 34.44 | 0.47% | 143,140 |
| Apr 23, 2025 | 35.25 | 36.89 | 34.21 | 34.28 | 34.28 | 3.00% | 299,269 |
| Apr 22, 2025 | 30.41 | 34.50 | 30.41 | 33.28 | 33.28 | 11.57% | 437,616 |
| Apr 21, 2025 | 32.71 | 33.23 | 29.74 | 29.83 | 29.83 | -8.17% | 343,899 |
| Apr 17, 2025 | 30.99 | 32.60 | 30.81 | 32.49 | 32.49 | 4.79% | 311,348 |
| Apr 16, 2025 | 34.45 | 34.57 | 30.89 | 31.00 | 31.00 | -9.88% | 287,553 |
| Apr 15, 2025 | 34.20 | 34.73 | 33.59 | 34.40 | 34.40 | 0.41% | 140,673 |
| Apr 14, 2025 | 34.97 | 35.42 | 32.96 | 34.26 | 34.26 | 1.48% | 183,116 |
| Apr 11, 2025 | 32.99 | 33.95 | 31.50 | 33.76 | 33.76 | 3.46% | 157,448 |
| Apr 10, 2025 | 34.18 | 35.14 | 32.15 | 32.63 | 32.63 | -7.20% | 224,879 |
| Apr 9, 2025 | 31.60 | 36.44 | 30.83 | 35.16 | 35.16 | 9.98% | 381,157 |
| Apr 8, 2025 | 35.19 | 36.07 | 31.27 | 31.97 | 31.97 | -6.38% | 212,921 |
| Apr 7, 2025 | 30.79 | 36.70 | 30.24 | 34.15 | 34.15 | 0.89% | 379,921 |
| Apr 4, 2025 | 32.37 | 34.40 | 30.56 | 33.85 | 33.85 | -0.62% | 409,814 |
| Apr 3, 2025 | 34.00 | 34.92 | 33.21 | 34.06 | 34.06 | -8.02% | 227,337 |
| Apr 2, 2025 | 35.22 | 37.80 | 35.07 | 37.03 | 37.03 | 1.40% | 190,530 |
| Apr 1, 2025 | 36.25 | 37.83 | 35.10 | 36.52 | 36.52 | 0.88% | 184,797 |
| Mar 31, 2025 | 35.16 | 36.86 | 34.41 | 36.20 | 36.20 | -1.79% | 409,641 |
| Mar 28, 2025 | 36.38 | 37.26 | 35.14 | 36.86 | 36.86 | -0.16% | 258,823 |
| Mar 27, 2025 | 39.00 | 40.00 | 36.82 | 36.92 | 36.92 | -6.70% | 289,091 |
| Mar 26, 2025 | 42.00 | 42.00 | 38.41 | 39.57 | 39.57 | -6.63% | 276,436 |
| Mar 25, 2025 | 42.77 | 43.27 | 41.22 | 42.38 | 42.38 | -1.17% | 222,608 |
| Mar 24, 2025 | 40.54 | 43.49 | 40.54 | 42.88 | 42.88 | 9.33% | 332,176 |
| Mar 21, 2025 | 37.94 | 39.41 | 37.63 | 39.22 | 39.22 | 1.03% | 817,201 |
| Mar 20, 2025 | 38.97 | 40.97 | 38.44 | 38.82 | 38.82 | -3.05% | 299,433 |