Skip to main content
Semler Scientific, Inc. (SMLR)
Jan 16, 2026 - SMLR was delisted (reason: acquired by Strive)
20.33
0.00 (0.00%)
Inactive · Last trade price on Jan 15, 2026

Semler Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202621.3721.3920.2720.3320.33-4.87%1,624,179
Jan 14, 202619.9222.5319.9221.3721.375.06%786,705
Jan 13, 202623.5724.1918.7520.3420.34-9.64%1,589,206
Jan 12, 202619.6922.6419.5022.5122.5116.21%677,836
Jan 9, 202620.9421.0019.2019.3719.37-6.29%396,212
Jan 8, 202620.5021.1719.6920.6720.67-0.05%464,646
Jan 7, 202621.0223.1820.6520.6820.68-2.73%633,904
Jan 6, 202621.5322.0020.1821.2621.260.95%575,951
Jan 5, 202619.0921.0618.8521.0621.0618.45%820,801
Jan 2, 202615.6317.9515.4517.7817.7816.29%538,581
Dec 31, 202515.2715.6914.8915.2915.290.53%491,986
Dec 30, 202515.5716.0515.1815.2115.21-4.28%417,453
Dec 29, 202516.4116.9315.7415.8915.89-4.82%373,973
Dec 26, 202517.2317.4816.6016.7016.70-3.78%174,910
Dec 24, 202516.3617.5716.3617.3517.355.79%203,625
Dec 23, 202517.0117.1816.2916.4016.40-5.80%334,244
Dec 22, 202518.5219.1017.3017.4117.41-2.90%437,267
Dec 19, 202517.2418.1617.2417.9317.934.79%600,398
Dec 18, 202517.1718.2517.0917.1117.111.06%378,180
Dec 17, 202517.8318.1716.8916.9316.93-2.70%558,788
Dec 16, 202515.9317.8715.9317.4017.408.55%497,387
Dec 15, 202518.0018.1015.9016.0316.03-10.80%752,259
Dec 12, 202519.2519.4017.8617.9717.97-6.50%531,722
Dec 11, 202519.6819.6818.7019.2219.22-5.55%430,600
Dec 10, 202519.3420.7519.3420.3520.35-0.10%351,720
Dec 9, 202519.2620.9719.0620.3720.373.03%436,090
Dec 8, 202518.8319.8218.4019.7719.775.89%368,988
Dec 5, 202520.2720.2718.2918.6718.67-8.17%586,356
Dec 4, 202520.2820.8920.0820.3320.33-0.54%505,539
Dec 3, 202520.1220.6219.5120.4420.442.30%342,930
Dec 2, 202520.0020.7319.7719.9819.981.16%333,488
Dec 1, 202520.5520.9019.6919.7519.75-9.07%330,129
Nov 28, 202520.7822.4020.7821.7221.725.03%228,685
Nov 26, 202520.4921.0019.9020.6820.681.77%269,295
Nov 25, 202520.7320.7319.4820.3220.32-2.66%194,690
Nov 24, 202519.2821.5219.2520.8820.889.72%624,935
Nov 21, 202517.8919.1317.4119.0319.033.00%648,250
Nov 20, 202520.0120.7618.4518.4718.47-6.39%555,000
Nov 19, 202521.1321.1919.5419.7319.73-8.28%485,541
Nov 18, 202519.6121.7619.6021.5121.517.44%502,422
Nov 17, 202521.5521.8719.5220.0220.02-8.25%601,347
Nov 14, 202521.7523.2721.5621.8221.82-5.13%508,535
Nov 13, 202525.0225.3022.7023.0023.00-10.61%760,010
Nov 12, 202527.4127.6524.2625.7325.73-5.92%928,635
Nov 11, 202528.3828.4926.3427.3527.35-6.56%660,520
Nov 10, 202529.0530.0028.1729.2729.276.05%803,544
Nov 7, 202526.5027.7525.5227.6027.600.66%430,004
Nov 6, 202529.7730.4627.0327.4227.42-4.59%858,899
Nov 5, 202525.1929.6224.9128.7428.7420.00%1,463,717
Nov 4, 202524.2725.6123.6023.9523.95-5.75%548,833
Nov 3, 202526.2427.5024.8525.4125.41-3.97%600,777
Oct 31, 202525.1626.8424.7326.4626.467.50%625,643
Oct 30, 202525.4626.0824.3324.6224.62-5.29%575,045
Oct 29, 202527.0527.3025.0525.9925.99-4.52%906,228
Oct 28, 202528.6729.4426.0027.2227.22-13.42%1,219,298
Oct 27, 202527.0033.4327.0031.4431.4431.22%4,159,274
Oct 24, 202522.8724.2522.8523.9623.965.27%811,632
Oct 23, 202522.4723.1622.4722.7622.761.02%484,721
Oct 22, 202523.1023.1021.8422.5322.53-4.17%910,782
Oct 21, 202523.5424.0322.7823.5123.51-0.59%579,296
Oct 20, 202523.5124.5323.1923.6523.652.03%679,668
Oct 17, 202524.2024.3722.5923.1823.18-6.04%1,026,004
Oct 16, 202525.3625.7824.4024.6724.67-3.14%1,267,766
Oct 15, 202525.5725.8625.0825.4725.47-0.82%864,243
Oct 14, 202525.0026.0224.7425.6825.68-2.47%934,258
Oct 13, 202524.2926.5423.5126.3326.33-1.75%1,673,099
Oct 10, 202528.0628.7826.7426.8026.80-5.37%847,650
Oct 9, 202528.2028.8927.5628.3228.320.43%766,666
Oct 8, 202528.4328.8727.8228.2028.20-0.56%761,519
Oct 7, 202530.5030.6328.1528.3628.36-7.77%1,589,716
Oct 6, 202531.5032.5030.4130.7530.750.62%1,374,060
Oct 3, 202531.3631.5629.8130.5630.56-2.55%1,165,138
Oct 2, 202531.4732.2930.3031.3631.361.06%1,190,410
Oct 1, 202530.3631.5030.1431.0331.033.43%1,009,014
Sep 30, 202529.1230.0928.5830.0030.002.60%1,037,082
Sep 29, 202528.9029.6028.0929.2429.243.29%1,247,891
Sep 26, 202529.9029.9627.9228.3128.31-6.29%1,782,980
Sep 25, 202530.6931.7528.6330.2130.21-4.46%1,792,547
Sep 24, 202533.0034.0031.5631.6231.62-3.18%1,823,402
Sep 23, 202532.9834.7431.3132.6632.661.87%3,743,284
Sep 22, 202534.6236.0730.0332.0632.069.87%8,281,200
Sep 19, 202528.8529.5228.3829.1829.18-1.05%1,306,277
Sep 18, 202528.3029.7328.2929.4929.496.54%885,625
Sep 17, 202528.4029.4027.0727.6827.68-4.91%1,196,626
Sep 16, 202528.3429.1427.9029.1129.112.54%392,295
Sep 15, 202529.1529.5728.1428.3928.39-2.74%488,590
Sep 12, 202528.5429.7528.4029.1929.192.28%472,539
Sep 11, 202528.0029.6327.8328.5428.541.86%438,801
Sep 10, 202528.3029.0928.0028.0228.02-0.18%453,888
Sep 9, 202527.9828.5527.8028.0728.07-0.78%438,538
Sep 8, 202528.0028.8128.0028.2928.290.60%340,471
Sep 5, 202528.5229.0327.7528.1228.120.11%416,376
Sep 4, 202529.0929.2727.5528.0928.09-3.17%587,909
Sep 3, 202529.4629.9828.6829.0129.01-1.23%457,151
Sep 2, 202528.9530.2528.6529.3729.37-0.91%609,835
Aug 29, 202530.4330.7029.3129.6429.64-3.23%484,100
Aug 28, 202530.7531.9030.3530.6330.630.23%641,690
Aug 27, 202530.4430.9030.1930.5630.56-0.75%356,136
Aug 26, 202530.0031.1029.6630.7930.792.56%377,859
Aug 25, 202530.9931.0529.9830.0230.02-4.49%493,027