Semler Scientific Inc. (SMLR)
NASDAQ: SMLR
· Real-Time Price · USD
29.04
0.97 (3.46%)
At close: Sep 10, 2025, 10:16 AM
SMLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.98 | 28.55 | 27.80 | 28.07 | 28.07 | -0.78% | 423,344 |
| Sep 8, 2025 | 28.00 | 28.81 | 28.00 | 28.29 | 28.29 | 0.60% | 340,500 |
| Sep 5, 2025 | 28.52 | 29.03 | 27.75 | 28.12 | 28.12 | 0.11% | 416,400 |
| Sep 4, 2025 | 29.09 | 29.27 | 27.55 | 28.09 | 28.09 | -3.17% | 587,909 |
| Sep 3, 2025 | 29.46 | 29.98 | 28.68 | 29.01 | 29.01 | -1.23% | 457,151 |
| Sep 2, 2025 | 28.95 | 30.25 | 28.65 | 29.37 | 29.37 | -0.91% | 609,835 |
| Aug 29, 2025 | 30.43 | 30.70 | 29.31 | 29.64 | 29.64 | -3.23% | 484,100 |
| Aug 28, 2025 | 30.75 | 31.90 | 30.35 | 30.63 | 30.63 | 0.23% | 641,690 |
| Aug 27, 2025 | 30.44 | 30.90 | 30.19 | 30.56 | 30.56 | -0.75% | 356,136 |
| Aug 26, 2025 | 30.00 | 31.10 | 29.66 | 30.79 | 30.79 | 2.56% | 377,900 |
| Aug 25, 2025 | 30.99 | 31.05 | 29.98 | 30.02 | 30.02 | -4.49% | 493,027 |
| Aug 22, 2025 | 30.24 | 32.40 | 29.87 | 31.43 | 31.43 | 4.42% | 847,659 |
| Aug 21, 2025 | 31.02 | 31.25 | 30.02 | 30.10 | 30.10 | -3.56% | 575,342 |
| Aug 20, 2025 | 31.56 | 32.30 | 30.59 | 31.21 | 31.21 | -2.13% | 519,916 |
| Aug 19, 2025 | 33.40 | 34.00 | 31.52 | 31.89 | 31.89 | -5.54% | 458,300 |
| Aug 18, 2025 | 33.49 | 34.33 | 32.56 | 33.76 | 33.76 | -0.24% | 479,090 |
| Aug 15, 2025 | 35.18 | 35.18 | 33.06 | 33.84 | 33.84 | -3.67% | 515,737 |
| Aug 14, 2025 | 34.73 | 35.28 | 32.90 | 35.13 | 35.13 | -1.24% | 517,900 |
| Aug 13, 2025 | 34.75 | 35.88 | 34.33 | 35.57 | 35.57 | 2.98% | 495,923 |
| Aug 12, 2025 | 35.34 | 35.76 | 34.30 | 34.54 | 34.54 | -2.10% | 687,065 |