Semler Scientific, Inc. - SMLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.3	20.33	20.33	20.89	20.08	504,679
December 03, 2025	20.12	20.44	20.44	20.62	19.51	342,900
December 02, 2025	20	19.98	19.98	20.73	19.77	333,500
December 01, 2025	20.55	19.75	19.75	20.9	19.69	330,129
November 28, 2025	20.78	21.72	21.72	22.4	20.78	228,700
November 26, 2025	20.49	20.68	20.68	21	19.9	269,295
November 25, 2025	20.73	20.32	20.32	20.73	19.48	194,690
November 24, 2025	19.28	20.88	20.88	21.52	19.25	624,935
November 21, 2025	17.89	19.02	19.02	19.13	17.41	648,250
November 20, 2025	20.01	18.47	18.47	20.76	18.45	555,000
November 19, 2025	21.13	19.73	19.73	21.19	19.54	485,541
November 18, 2025	19.61	21.51	21.51	21.76	19.6	502,422
November 17, 2025	21.55	20.02	20.02	21.87	19.52	601,347
November 14, 2025	21.75	21.82	21.82	23.27	21.56	508,535
November 13, 2025	25.02	23	23	25.3	22.72	758,759
November 12, 2025	27.41	25.73	25.73	27.65	24.26	928,400
November 11, 2025	28.38	27.35	27.35	28.49	26.34	660,500
November 10, 2025	29.05	29.27	29.27	30	28.17	803,544
November 07, 2025	26.5	27.6	27.6	27.75	25.52	430,004
November 06, 2025	29.77	27.42	27.42	30.46	27.03	858,900
November 05, 2025	25.19	28.74	28.74	29.62	24.91	1.46M
November 04, 2025	24.27	23.95	23.95	25.61	23.6	548,833
November 03, 2025	26.24	25.41	25.41	27.5	24.85	600,800
October 31, 2025	25.16	26.46	26.46	26.84	24.73	625,643
October 30, 2025	25.46	24.62	24.62	26.08	24.33	575,045
October 29, 2025	27.05	25.99	25.99	27.3	25.05	906,228
October 28, 2025	28.67	27.22	27.22	29.44	26	1.22M
October 27, 2025	27	31.44	31.44	33.43	27	4.16M
October 24, 2025	22.87	23.96	23.96	24.25	22.85	811,632
October 23, 2025	22.47	22.76	22.76	23.16	22.47	476,197
October 22, 2025	23.1	22.53	22.53	23.1	21.84	910,782
October 21, 2025	23.54	23.51	23.51	24.03	22.78	579,296
October 20, 2025	23.51	23.65	23.65	24.53	23.19	679,668
October 17, 2025	24.2	23.18	23.18	24.37	22.59	1.03M
October 16, 2025	25.36	24.67	24.67	25.78	24.4	1.27M
October 15, 2025	25.57	25.47	25.47	25.86	25.08	864,243
October 14, 2025	25	25.68	25.68	26.02	24.74	934,258
October 13, 2025	24.29	26.33	26.33	26.54	23.51	1.67M
October 10, 2025	28.06	26.8	26.8	28.78	26.74	847,700
October 09, 2025	28.2	28.32	28.32	28.89	27.56	766,700
October 08, 2025	28.43	28.2	28.2	28.87	27.82	761,519
October 07, 2025	30.5	28.36	28.36	30.63	28.15	1.59M
October 06, 2025	31.5	30.75	30.75	32.5	30.41	1.37M
October 03, 2025	31.36	30.56	30.56	31.56	29.81	1.17M
October 02, 2025	31.47	31.36	31.36	32.29	30.3	1.19M
October 01, 2025	30.36	31.03	31.03	31.5	30.14	1.01M
September 30, 2025	29.12	30	30	30.09	28.58	1.04M
September 29, 2025	28.9	29.24	29.24	29.6	28.09	1.25M
September 26, 2025	29.9	28.31	28.31	29.96	27.92	1.78M
September 25, 2025	30.69	30.21	30.21	31.75	28.63	1.79M
September 24, 2025	33	31.62	31.62	34	31.56	1.82M
September 23, 2025	32.98	32.66	32.66	34.74	31.31	3.74M
September 22, 2025	34.62	32.06	32.06	36.07	30.03	8.28M
September 19, 2025	28.85	29.18	29.18	29.52	28.38	1.31M
September 18, 2025	28.3	29.49	29.49	29.73	28.29	885,600
September 17, 2025	28.4	27.68	27.68	29.4	27.07	1.2M
September 16, 2025	28.34	29.11	29.11	29.14	27.9	392,300
September 15, 2025	29.15	28.39	28.39	29.57	28.14	488,600
September 12, 2025	28.54	29.19	29.19	29.75	28.4	472,539
September 11, 2025	28	28.54	28.54	29.63	27.83	438,801

Semler Scientific, Inc. (SMLR) NASDAQ