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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	20.33	20.33	20.33	20.33	20.33	0
January 20, 2026	20.33	20.33	20.33	20.33	20.33	0
January 16, 2026	20.33	20.33	20.33	20.33	20.33	0
January 15, 2026	21.37	20.33	20.33	21.39	20.27	1.62M
January 14, 2026	19.92	21.37	21.37	22.53	19.92	786,705
January 13, 2026	23.57	20.34	20.34	24.19	18.75	1.59M
January 12, 2026	19.69	22.51	22.51	22.64	19.5	677,836
January 09, 2026	20.94	19.37	19.37	21	19.2	396,212
January 08, 2026	20.5	20.67	20.67	21.17	19.69	464,646
January 07, 2026	21.02	20.68	20.68	23.18	20.65	633,904
January 06, 2026	21.53	21.26	21.26	22	20.18	576,000
January 05, 2026	19.09	21.06	21.06	21.06	18.85	820,801
January 02, 2026	15.63	17.78	17.78	17.95	15.45	538,581
December 31, 2025	15.27	15.29	15.29	15.69	14.89	490,970
December 30, 2025	15.57	15.21	15.21	16.05	15.18	417,500
December 29, 2025	16.41	15.89	15.89	16.93	15.74	373,973
December 26, 2025	17.23	16.7	16.7	17.48	16.6	174,910
December 24, 2025	16.36	17.35	17.35	17.57	16.36	203,625
December 23, 2025	17.01	16.4	16.4	17.18	16.29	327,969
December 22, 2025	18.52	17.41	17.41	19.1	17.3	437,267
December 19, 2025	17.24	17.93	17.93	18.16	17.24	600,400
December 18, 2025	17.17	17.11	17.11	18.25	17.09	378,200
December 17, 2025	17.83	16.93	16.93	18.17	16.89	558,788
December 16, 2025	15.93	17.4	17.4	17.87	15.93	497,387
December 15, 2025	18	16.03	16.03	18.1	15.9	752,259
December 12, 2025	19.25	17.97	17.97	19.4	17.86	531,722
December 11, 2025	19.68	19.22	19.22	19.68	18.7	430,600
December 10, 2025	19.34	20.35	20.35	20.75	19.34	351,720
December 09, 2025	19.26	20.37	20.37	20.97	19.06	436,090
December 08, 2025	18.83	19.77	19.77	19.82	18.4	369,000
December 05, 2025	20.27	18.67	18.67	20.27	18.29	586,400
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

Semler Scientific, Inc. (SMLR) NASDAQ