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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Semler Scientific, Inc. (SMLR) NASDAQ