Semler Scientific Inc. (SMLR)
NASDAQ: SMLR
· Real-Time Price · USD
30.56
-0.80 (-2.55%)
At close: Oct 03, 2025, 3:59 PM
30.66
0.33%
After-hours: Oct 03, 2025, 07:55 PM EDT
SMLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.36 | 31.56 | 29.81 | 30.56 | 30.56 | -2.55% | 1,150,139 |
| Oct 2, 2025 | 31.47 | 32.29 | 30.30 | 31.36 | 31.36 | 1.06% | 1,190,410 |
| Oct 1, 2025 | 30.36 | 31.50 | 30.14 | 31.03 | 31.03 | 3.43% | 1,009,014 |
| Sep 30, 2025 | 29.12 | 30.09 | 28.58 | 30.00 | 30.00 | 2.60% | 1,037,100 |
| Sep 29, 2025 | 28.90 | 29.60 | 28.09 | 29.24 | 29.24 | 3.29% | 1,247,891 |
| Sep 26, 2025 | 29.90 | 29.96 | 27.92 | 28.31 | 28.31 | -6.29% | 1,783,000 |
| Sep 25, 2025 | 30.69 | 31.75 | 28.63 | 30.21 | 30.21 | -4.46% | 1,792,547 |
| Sep 24, 2025 | 33.00 | 34.00 | 31.56 | 31.62 | 31.62 | -3.18% | 1,823,402 |
| Sep 23, 2025 | 32.98 | 34.74 | 31.31 | 32.66 | 32.66 | 1.87% | 3,743,300 |
| Sep 22, 2025 | 34.62 | 36.07 | 30.03 | 32.06 | 32.06 | 9.87% | 8,281,200 |
| Sep 19, 2025 | 28.85 | 29.52 | 28.38 | 29.18 | 29.18 | -1.05% | 1,306,300 |
| Sep 18, 2025 | 28.30 | 29.73 | 28.29 | 29.49 | 29.49 | 6.54% | 885,625 |
| Sep 17, 2025 | 28.40 | 29.40 | 27.07 | 27.68 | 27.68 | -4.91% | 1,196,626 |
| Sep 16, 2025 | 28.34 | 29.14 | 27.90 | 29.11 | 29.11 | 2.54% | 392,300 |
| Sep 15, 2025 | 29.15 | 29.57 | 28.14 | 28.39 | 28.39 | -2.74% | 488,600 |
| Sep 12, 2025 | 28.54 | 29.75 | 28.40 | 29.19 | 29.19 | 2.28% | 472,539 |
| Sep 11, 2025 | 28.00 | 29.63 | 27.83 | 28.54 | 28.54 | 1.86% | 438,801 |
| Sep 10, 2025 | 28.30 | 29.09 | 28.00 | 28.02 | 28.02 | -0.18% | 453,888 |
| Sep 9, 2025 | 27.98 | 28.55 | 27.80 | 28.07 | 28.07 | -0.78% | 438,538 |
| Sep 8, 2025 | 28.00 | 28.81 | 28.00 | 28.29 | 28.29 | 0.60% | 340,500 |
Page 1 of 136