Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
18.67
-1.66 (-8.17%)
At close: Dec 5, 2025, 4:00 PM EST
18.60
-0.07 (-0.36%)
After-hours: Dec 5, 2025, 7:55 PM EST
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.27 | 20.27 | 18.29 | 18.67 | 18.67 | -8.17% | 585,438 |
| Dec 4, 2025 | 20.28 | 20.89 | 20.08 | 20.33 | 20.33 | -0.54% | 505,486 |
| Dec 3, 2025 | 20.12 | 20.62 | 19.51 | 20.44 | 20.44 | 2.30% | 342,862 |
| Dec 2, 2025 | 20.00 | 20.73 | 19.77 | 19.98 | 19.98 | 1.16% | 333,454 |
| Dec 1, 2025 | 20.55 | 20.90 | 19.69 | 19.75 | 19.75 | -9.07% | 328,685 |
| Nov 28, 2025 | 20.78 | 22.40 | 20.78 | 21.72 | 21.72 | 5.03% | 228,504 |
| Nov 26, 2025 | 20.49 | 21.00 | 19.90 | 20.68 | 20.68 | 1.77% | 261,150 |
| Nov 25, 2025 | 20.73 | 20.73 | 19.48 | 20.32 | 20.32 | -2.66% | 194,483 |
| Nov 24, 2025 | 19.28 | 21.52 | 19.25 | 20.88 | 20.88 | 9.72% | 624,719 |
| Nov 21, 2025 | 17.89 | 19.13 | 17.41 | 19.03 | 19.03 | 3.00% | 648,053 |
| Nov 20, 2025 | 20.01 | 20.76 | 18.45 | 18.47 | 18.47 | -6.39% | 551,609 |
| Nov 19, 2025 | 21.13 | 21.19 | 19.54 | 19.73 | 19.73 | -8.28% | 485,541 |
| Nov 18, 2025 | 19.61 | 21.76 | 19.60 | 21.51 | 21.51 | 7.44% | 502,422 |
| Nov 17, 2025 | 21.55 | 21.87 | 19.52 | 20.02 | 20.02 | -8.25% | 601,347 |
| Nov 14, 2025 | 21.75 | 23.27 | 21.56 | 21.82 | 21.82 | -5.13% | 508,535 |
| Nov 13, 2025 | 25.02 | 25.30 | 22.70 | 23.00 | 23.00 | -10.61% | 760,010 |
| Nov 12, 2025 | 27.41 | 27.65 | 24.26 | 25.73 | 25.73 | -5.92% | 928,635 |
| Nov 11, 2025 | 28.38 | 28.49 | 26.34 | 27.35 | 27.35 | -6.56% | 660,520 |
| Nov 10, 2025 | 29.05 | 30.00 | 28.17 | 29.27 | 29.27 | 6.05% | 803,544 |
| Nov 7, 2025 | 26.50 | 27.75 | 25.52 | 27.60 | 27.60 | 0.66% | 430,004 |
| Nov 6, 2025 | 29.77 | 30.46 | 27.03 | 27.42 | 27.42 | -4.59% | 858,899 |
| Nov 5, 2025 | 25.19 | 29.62 | 24.91 | 28.74 | 28.74 | 20.00% | 1,463,717 |
| Nov 4, 2025 | 24.27 | 25.61 | 23.60 | 23.95 | 23.95 | -5.75% | 548,833 |
| Nov 3, 2025 | 26.24 | 27.50 | 24.85 | 25.41 | 25.41 | -3.97% | 600,777 |
| Oct 31, 2025 | 25.16 | 26.84 | 24.73 | 26.46 | 26.46 | 7.50% | 625,643 |
| 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 |