Semler Scientific, Inc. (SMLR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMLR Historical Return
If you invested $1000 in Semler Scientific, Inc. (SMLR) 10 years ago, it would be worth $13,116.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $183.98, while $1000 invested 1 year ago would be worth $484.16. This corresponds to total returns of 1,211.61%, -81.6%, -51.58%, respectively, with annualized returns of 29.34%, -28.71%, -51.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMLR Historical Data
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 | 22.52 | 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 | 492,000 |
| 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 | 374,000 |
| 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 | 334,244 |
| 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 | 752,300 |
| 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 | 20.28 | 20.33 | 20.33 | 20.89 | 20.08 | 505,539 |
| December 03, 2025 | 20.12 | 20.44 | 20.44 | 20.62 | 19.51 | 342,930 |
| 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 | 269,300 |
| 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 | 22.7 | 760,010 |
| November 12, 2025 | 27.41 | 25.73 | 25.73 | 27.65 | 24.26 | 928,635 |
| November 11, 2025 | 28.38 | 27.35 | 27.35 | 28.49 | 26.34 | 660,520 |
| 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 |
AD
