Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
34.40
+3.40 (10.97%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Semler Scientific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 19, 2025 | 36.45 | 40.57 | 36.32 | 40.04 | 40.04 | 12.82% | 516,530 |
Mar 18, 2025 | 35.15 | 35.93 | 33.75 | 35.49 | 35.49 | -1.50% | 260,134 |
Mar 17, 2025 | 34.25 | 36.59 | 33.50 | 36.03 | 36.03 | 4.89% | 264,701 |
Mar 14, 2025 | 33.35 | 34.82 | 32.78 | 34.35 | 34.35 | 5.30% | 257,126 |
Mar 13, 2025 | 33.32 | 34.76 | 32.17 | 32.62 | 32.62 | -2.92% | 232,915 |
Mar 12, 2025 | 34.01 | 35.30 | 33.44 | 33.60 | 33.60 | 2.44% | 379,753 |
Mar 11, 2025 | 32.38 | 33.99 | 32.00 | 32.80 | 32.80 | 0.18% | 423,803 |
Mar 10, 2025 | 35.39 | 35.99 | 32.00 | 32.74 | 32.74 | -11.97% | 378,779 |
Mar 7, 2025 | 35.89 | 37.95 | 34.83 | 37.19 | 37.19 | 3.02% | 372,008 |
Mar 6, 2025 | 37.15 | 38.32 | 35.14 | 36.10 | 36.10 | -5.92% | 604,283 |
Mar 5, 2025 | 38.50 | 39.20 | 37.60 | 38.37 | 38.37 | 0.03% | 429,685 |
Mar 4, 2025 | 37.13 | 39.49 | 35.57 | 38.36 | 38.36 | -1.36% | 722,065 |
Mar 3, 2025 | 47.00 | 48.50 | 38.20 | 38.89 | 38.89 | -9.39% | 959,539 |
Feb 28, 2025 | 40.03 | 42.95 | 39.56 | 42.92 | 42.92 | 5.64% | 420,707 |
Feb 27, 2025 | 44.76 | 44.98 | 40.00 | 40.63 | 40.63 | -7.47% | 336,284 |
Feb 26, 2025 | 41.52 | 44.30 | 41.52 | 43.91 | 43.91 | 3.51% | 306,482 |
Feb 25, 2025 | 42.70 | 43.70 | 39.97 | 42.42 | 42.42 | -4.42% | 827,284 |
Feb 24, 2025 | 47.89 | 48.38 | 44.23 | 44.38 | 44.38 | -7.04% | 490,945 |
Feb 21, 2025 | 53.12 | 53.27 | 47.61 | 47.74 | 47.74 | -8.61% | 285,613 |
Feb 20, 2025 | 51.96 | 53.23 | 50.18 | 52.24 | 52.24 | 0.04% | 273,624 |
Feb 19, 2025 | 52.00 | 53.86 | 50.75 | 52.22 | 52.22 | 2.96% | 480,171 |
Feb 18, 2025 | 49.89 | 50.99 | 48.40 | 50.72 | 50.72 | 2.11% | 369,427 |
Feb 14, 2025 | 49.63 | 50.72 | 49.28 | 49.67 | 49.67 | 0.44% | 226,671 |
Feb 13, 2025 | 47.96 | 49.46 | 46.87 | 49.45 | 49.45 | 3.69% | 258,383 |
Feb 12, 2025 | 45.80 | 48.23 | 45.36 | 47.69 | 47.69 | 1.51% | 413,279 |
Feb 11, 2025 | 48.70 | 51.62 | 46.68 | 46.98 | 46.98 | -5.30% | 559,324 |
Feb 10, 2025 | 50.05 | 50.70 | 49.35 | 49.61 | 49.61 | 0.83% | 220,915 |
Feb 7, 2025 | 50.69 | 51.72 | 48.51 | 49.20 | 49.20 | -1.44% | 249,154 |
Feb 6, 2025 | 52.00 | 52.62 | 49.33 | 49.92 | 49.92 | -3.61% | 242,774 |