Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
15.29
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
15.65
+0.36 (2.35%)
Pre-market: Jan 2, 2026, 8:12 AM EST
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.27 | 15.69 | 14.89 | 15.29 | 15.29 | 0.53% | 490,965 |
| Dec 30, 2025 | 15.57 | 16.05 | 15.18 | 15.21 | 15.21 | -4.28% | 415,070 |
| Dec 29, 2025 | 16.41 | 16.93 | 15.74 | 15.89 | 15.89 | -4.82% | 372,924 |
| Dec 26, 2025 | 17.23 | 17.48 | 16.60 | 16.70 | 16.70 | -3.78% | 174,506 |
| Dec 24, 2025 | 16.36 | 17.57 | 16.36 | 17.35 | 17.35 | 5.79% | 203,591 |
| Dec 23, 2025 | 17.01 | 17.18 | 16.29 | 16.40 | 16.40 | -5.80% | 334,093 |
| Dec 22, 2025 | 18.52 | 19.10 | 17.30 | 17.41 | 17.41 | -2.90% | 436,762 |
| Dec 19, 2025 | 17.24 | 18.16 | 17.24 | 17.93 | 17.93 | 4.79% | 600,009 |
| Dec 18, 2025 | 17.17 | 18.25 | 17.09 | 17.11 | 17.11 | 1.06% | 372,810 |
| Dec 17, 2025 | 17.83 | 18.17 | 16.89 | 16.93 | 16.93 | -2.70% | 558,744 |
| Dec 16, 2025 | 15.93 | 17.87 | 15.93 | 17.40 | 17.40 | 8.55% | 497,387 |
| Dec 15, 2025 | 18.00 | 18.10 | 15.90 | 16.03 | 16.03 | -10.80% | 752,259 |
| Dec 12, 2025 | 19.25 | 19.40 | 17.86 | 17.97 | 17.97 | -6.50% | 531,722 |
| Dec 11, 2025 | 19.68 | 19.68 | 18.70 | 19.22 | 19.22 | -5.55% | 430,600 |
| Dec 10, 2025 | 19.34 | 20.75 | 19.34 | 20.35 | 20.35 | -0.10% | 351,720 |
| Dec 9, 2025 | 19.26 | 20.97 | 19.06 | 20.37 | 20.37 | 3.03% | 436,090 |
| Dec 8, 2025 | 18.83 | 19.82 | 18.40 | 19.77 | 19.77 | 5.89% | 368,988 |
| Dec 5, 2025 | 20.27 | 20.27 | 18.29 | 18.67 | 18.67 | -8.17% | 586,356 |
| Dec 4, 2025 | 20.28 | 20.89 | 20.08 | 20.33 | 20.33 | -0.54% | 505,539 |
| Dec 3, 2025 | 20.12 | 20.62 | 19.51 | 20.44 | 20.44 | 2.30% | 342,930 |
| Dec 2, 2025 | 20.00 | 20.73 | 19.77 | 19.98 | 19.98 | 1.16% | 333,488 |
| Dec 1, 2025 | 20.55 | 20.90 | 19.69 | 19.75 | 19.75 | -9.07% | 330,129 |
| Nov 28, 2025 | 20.78 | 22.40 | 20.78 | 21.72 | 21.72 | 5.03% | 228,685 |
| Nov 26, 2025 | 20.49 | 21.00 | 19.90 | 20.68 | 20.68 | 1.77% | 269,295 |
| Nov 25, 2025 | 20.73 | 20.73 | 19.48 | 20.32 | 20.32 | -2.66% | 194,690 |
| Nov 24, 2025 | 19.28 | 21.52 | 19.25 | 20.88 | 20.88 | 9.72% | 624,935 |
| Nov 21, 2025 | 17.89 | 19.13 | 17.41 | 19.03 | 19.03 | 3.00% | 648,250 |
| Nov 20, 2025 | 20.01 | 20.76 | 18.45 | 18.47 | 18.47 | -6.39% | 555,000 |
| Nov 19, 2025 | 21.13 | 21.19 | 19.54 | 19.73 | 19.73 | -8.28% | 485,541 |
| Nov 18, 2025 | 19.61 | 21.76 | 19.60 | 21.51 | 21.51 | 7.44% | 502,422 |
| Nov 17, 2025 | 21.55 | 21.87 | 19.52 | 20.02 | 20.02 | -8.25% | 601,347 |
| Nov 14, 2025 | 21.75 | 23.27 | 21.56 | 21.82 | 21.82 | -5.13% | 508,535 |
| Nov 13, 2025 | 25.02 | 25.30 | 22.70 | 23.00 | 23.00 | -10.61% | 760,010 |
| Nov 12, 2025 | 27.41 | 27.65 | 24.26 | 25.73 | 25.73 | -5.92% | 928,635 |
| Nov 11, 2025 | 28.38 | 28.49 | 26.34 | 27.35 | 27.35 | -6.56% | 660,520 |
| Nov 10, 2025 | 29.05 | 30.00 | 28.17 | 29.27 | 29.27 | 6.05% | 803,544 |
| Nov 7, 2025 | 26.50 | 27.75 | 25.52 | 27.60 | 27.60 | 0.66% | 430,004 |
| Nov 6, 2025 | 29.77 | 30.46 | 27.03 | 27.42 | 27.42 | -4.59% | 858,899 |
| Nov 5, 2025 | 25.19 | 29.62 | 24.91 | 28.74 | 28.74 | 20.00% | 1,463,717 |
| Nov 4, 2025 | 24.27 | 25.61 | 23.60 | 23.95 | 23.95 | -5.75% | 548,833 |
| Nov 3, 2025 | 26.24 | 27.50 | 24.85 | 25.41 | 25.41 | -3.97% | 600,777 |
| Oct 31, 2025 | 25.16 | 26.84 | 24.73 | 26.46 | 26.46 | 7.50% | 625,643 |
| Oct 30, 2025 | 25.46 | 26.08 | 24.33 | 24.62 | 24.62 | -5.29% | 575,045 |
| Oct 29, 2025 | 27.05 | 27.30 | 25.05 | 25.99 | 25.99 | -4.52% | 906,228 |
| Oct 28, 2025 | 28.67 | 29.44 | 26.00 | 27.22 | 27.22 | -13.42% | 1,219,298 |
| Oct 27, 2025 | 27.00 | 33.43 | 27.00 | 31.44 | 31.44 | 31.22% | 4,159,274 |
| Oct 24, 2025 | 22.87 | 24.25 | 22.85 | 23.96 | 23.96 | 5.27% | 811,632 |
| Oct 23, 2025 | 22.47 | 23.16 | 22.47 | 22.76 | 22.76 | 1.02% | 484,721 |
| Oct 22, 2025 | 23.10 | 23.10 | 21.84 | 22.53 | 22.53 | -4.17% | 910,782 |
| Oct 21, 2025 | 23.54 | 24.03 | 22.78 | 23.51 | 23.51 | -0.59% | 579,296 |