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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	30.24	31.43	31.43	32.4	29.87	847,659
August 21, 2025	31.02	30.1	30.1	31.25	30.02	575,342
August 20, 2025	31.56	31.21	31.21	32.3	30.59	519,916
August 19, 2025	33.4	31.89	31.89	34	31.52	458,288
August 18, 2025	33.49	33.76	33.76	34.33	32.56	479,090
August 15, 2025	35.18	33.84	33.84	35.18	33.06	515,737
August 14, 2025	34.73	35.13	35.13	35.28	32.9	517,900
August 13, 2025	34.75	35.57	35.57	35.88	34.33	495,923
August 12, 2025	35.34	34.54	34.54	35.76	34.3	687,065
August 11, 2025	36.9	35.28	35.28	37.44	34.8	829,900
August 08, 2025	37.65	36.13	36.13	38.18	35.4	581,000
August 07, 2025	36.52	37.54	37.54	37.64	35.72	549,401
August 06, 2025	34.44	35.66	35.66	35.92	33.59	517,500
August 05, 2025	35.23	34.87	34.87	36.47	34.01	662,834
August 04, 2025	34.55	35.37	35.37	35.6	34.14	570,700
August 01, 2025	34.92	34.46	34.46	35.75	34.27	858,900
July 31, 2025	36.03	35.85	35.85	37.28	35.39	467,116
July 30, 2025	36.63	35.91	35.91	37.15	35.68	551,400
July 29, 2025	39.07	36.6	36.6	39.08	36.11	665,800
July 28, 2025	39	39.25	39.25	39.48	38.13	523,700
July 25, 2025	37.94	38.08	38.08	38.5	36.02	633,348
July 24, 2025	39.4	38.89	38.89	39.68	38.07	540,548
July 23, 2025	40.5	39.32	39.32	40.5	38.14	490,549
July 22, 2025	39.35	40.19	40.19	41	38.56	717,127
July 21, 2025	41.39	39.67	39.67	41.89	39.59	699,800
July 18, 2025	44.43	41.24	41.24	45.13	41.1	623,528
July 17, 2025	42.25	43.6	43.6	44.71	41.81	902,300
July 16, 2025	42.8	42.71	42.71	44.49	41.77	822,734
July 15, 2025	44.45	42.18	42.18	44.49	40.73	874,042
July 14, 2025	45.84	45.23	45.23	46.75	44.24	668,043
July 11, 2025	45.9	45.53	45.53	45.9	44.71	1.19M
July 10, 2025	42.28	45.97	45.97	48.77	41.52	1.51M
July 09, 2025	42.94	42.32	42.32	43.46	40.38	881,105
July 08, 2025	41.76	41.71	41.71	44	41.02	826,743
July 07, 2025	39.77	38.95	38.95	39.77	37.26	647,424
July 03, 2025	39.3	40.45	40.45	40.45	38.7	298,843
July 02, 2025	36.3	39.54	39.54	40.06	36.3	916,032
July 01, 2025	38	35.42	35.42	38.06	35.37	597,500
June 30, 2025	39	38.74	38.74	39.02	37.45	763,813
June 27, 2025	38.73	38.5	38.5	40.27	38.05	879,319
June 26, 2025	40.66	38.79	38.79	41	36.56	1.86M
June 25, 2025	43	41.04	41.04	43.98	40.09	1.2M
June 24, 2025	44.14	41.89	41.89	44.5	40	1.3M
June 23, 2025	35.42	41.99	41.99	42.55	34.5	2.55M
June 20, 2025	36.71	36.14	36.14	37.1	33.6	3.24M
June 18, 2025	29	31.94	31.94	32.06	28.53	1.56M
June 17, 2025	29.85	28.53	28.53	29.98	27.78	1.06M
June 16, 2025	29.97	30.52	30.52	31.84	29.97	826,800
June 13, 2025	29.97	29.58	29.58	30.5	29.51	649,857
June 12, 2025	31.57	30.74	30.74	31.87	30.33	817,300
June 11, 2025	31.02	31.72	31.72	32.25	30.55	1.34M
June 10, 2025	33.81	31.5	31.5	33.81	28.59	3.23M
June 09, 2025	34	33.99	33.99	34.35	32.52	1.13M
June 06, 2025	33.73	32.98	32.98	34.41	32.5	1.02M
June 05, 2025	35.4	32.64	32.64	35.7	32.5	889,347
June 04, 2025	35.5	35.76	35.76	35.99	33.7	965,700
June 03, 2025	35.78	35.58	35.58	36.7	34.6	965,000
June 02, 2025	40	35.59	35.59	40.44	35.15	1.22M
May 30, 2025	39.81	40	40	40.42	37.97	702,300
May 29, 2025	42.05	40.08	40.08	43.3	40.05	535,800

Semler Scientific, Inc. (SMLR) NASDAQ