Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
18.67
-1.66 (-8.17%)
At close: Dec 5, 2025, 4:00 PM EST
18.60
-0.07 (-0.36%)
After-hours: Dec 5, 2025, 7:55 PM EST
Semler Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.27 | 20.27 | 18.29 | 18.67 | 18.67 | -8.17% | 585,438 |
| Dec 4, 2025 | 20.28 | 20.89 | 20.08 | 20.33 | 20.33 | -0.54% | 505,486 |
| Dec 3, 2025 | 20.12 | 20.62 | 19.51 | 20.44 | 20.44 | 2.30% | 342,862 |
| Dec 2, 2025 | 20.00 | 20.73 | 19.77 | 19.98 | 19.98 | 1.16% | 333,454 |
| Dec 1, 2025 | 20.55 | 20.90 | 19.69 | 19.75 | 19.75 | -9.07% | 328,685 |
| Nov 28, 2025 | 20.78 | 22.40 | 20.78 | 21.72 | 21.72 | 5.03% | 228,504 |
| Nov 26, 2025 | 20.49 | 21.00 | 19.90 | 20.68 | 20.68 | 1.77% | 261,150 |
| Nov 25, 2025 | 20.73 | 20.73 | 19.48 | 20.32 | 20.32 | -2.66% | 194,483 |
| Nov 24, 2025 | 19.28 | 21.52 | 19.25 | 20.88 | 20.88 | 9.72% | 624,719 |
| Nov 21, 2025 | 17.89 | 19.13 | 17.41 | 19.03 | 19.03 | 3.00% | 648,053 |
| Nov 20, 2025 | 20.01 | 20.76 | 18.45 | 18.47 | 18.47 | -6.39% | 551,609 |
| 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 |
| Oct 20, 2025 | 23.51 | 24.53 | 23.19 | 23.65 | 23.65 | 2.03% | 679,668 |
| Oct 17, 2025 | 24.20 | 24.37 | 22.59 | 23.18 | 23.18 | -6.04% | 1,026,004 |
| Oct 16, 2025 | 25.36 | 25.78 | 24.40 | 24.67 | 24.67 | -3.14% | 1,267,766 |
| Oct 15, 2025 | 25.57 | 25.86 | 25.08 | 25.47 | 25.47 | -0.82% | 864,243 |
| Oct 14, 2025 | 25.00 | 26.02 | 24.74 | 25.68 | 25.68 | -2.47% | 934,258 |
| Oct 13, 2025 | 24.29 | 26.54 | 23.51 | 26.33 | 26.33 | -1.75% | 1,673,099 |
| Oct 10, 2025 | 28.06 | 28.78 | 26.74 | 26.80 | 26.80 | -5.37% | 847,650 |
| Oct 9, 2025 | 28.20 | 28.89 | 27.56 | 28.32 | 28.32 | 0.43% | 766,666 |
| Oct 8, 2025 | 28.43 | 28.87 | 27.82 | 28.20 | 28.20 | -0.56% | 761,519 |
| Oct 7, 2025 | 30.50 | 30.63 | 28.15 | 28.36 | 28.36 | -7.77% | 1,589,716 |
| Oct 6, 2025 | 31.50 | 32.50 | 30.41 | 30.75 | 30.75 | 0.62% | 1,374,060 |
| Oct 3, 2025 | 31.36 | 31.56 | 29.81 | 30.56 | 30.56 | -2.55% | 1,165,138 |
| 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% | 1,037,082 |
| 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% | 1,782,980 |
| 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% | 3,743,284 |
| 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% | 1,306,277 |
| 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% | 392,295 |
| Sep 15, 2025 | 29.15 | 29.57 | 28.14 | 28.39 | 28.39 | -2.74% | 488,590 |
| 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% | 340,471 |
| Sep 5, 2025 | 28.52 | 29.03 | 27.75 | 28.12 | 28.12 | 0.11% | 416,376 |
| 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% | 377,859 |
| 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 | -2.12% | 519,916 |
| Aug 19, 2025 | 33.40 | 34.00 | 31.52 | 31.89 | 31.89 | -5.55% | 458,288 |
| 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% | 517,874 |
| 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 |
| Aug 11, 2025 | 36.90 | 37.44 | 34.80 | 35.28 | 35.28 | -2.35% | 829,864 |
| Aug 8, 2025 | 37.65 | 38.18 | 35.40 | 36.13 | 36.13 | -3.76% | 580,992 |
| Aug 7, 2025 | 36.52 | 37.64 | 35.72 | 37.54 | 37.54 | 5.27% | 554,345 |
| Aug 6, 2025 | 34.44 | 35.92 | 33.59 | 35.66 | 35.66 | 2.27% | 517,454 |
| Aug 5, 2025 | 35.23 | 36.47 | 34.01 | 34.87 | 34.87 | -1.41% | 662,834 |
| Aug 4, 2025 | 34.55 | 35.60 | 34.14 | 35.37 | 35.37 | 2.64% | 570,677 |
| Aug 1, 2025 | 34.92 | 35.75 | 34.27 | 34.46 | 34.46 | -3.88% | 858,897 |
| Jul 31, 2025 | 36.03 | 37.28 | 35.39 | 35.85 | 35.85 | -0.17% | 467,116 |
| Jul 30, 2025 | 36.63 | 37.15 | 35.68 | 35.91 | 35.91 | -1.89% | 551,396 |
| Jul 29, 2025 | 39.07 | 39.09 | 36.11 | 36.60 | 36.60 | -6.75% | 665,777 |
| Jul 28, 2025 | 39.00 | 39.48 | 38.13 | 39.25 | 39.25 | 3.07% | 523,662 |
| Jul 25, 2025 | 37.94 | 38.50 | 36.02 | 38.08 | 38.08 | -2.08% | 633,348 |
| Jul 24, 2025 | 39.40 | 39.68 | 38.07 | 38.89 | 38.89 | -1.09% | 540,548 |
| Jul 23, 2025 | 40.50 | 40.50 | 38.14 | 39.32 | 39.32 | -2.16% | 490,549 |
| Jul 22, 2025 | 39.35 | 41.00 | 38.56 | 40.19 | 40.19 | 1.31% | 717,127 |
| Jul 21, 2025 | 41.39 | 41.89 | 39.59 | 39.67 | 39.67 | -3.81% | 699,775 |
| Jul 18, 2025 | 44.43 | 45.13 | 41.10 | 41.24 | 41.24 | -5.41% | 623,528 |
| Jul 17, 2025 | 42.25 | 44.71 | 41.81 | 43.60 | 43.60 | 2.08% | 902,296 |