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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jan 14, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | -10.89% | 110 |
| Jan 13, 2026 | 18.90 | 20.20 | 18.90 | 20.20 | 20.20 | 22.42% | 30 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -9.34% | - |
| Jan 9, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.81% | 100 |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -9.47% | - |
| Jan 7, 2026 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 8.57% | 20 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 16.67% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 9.49% | - |
| Jan 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | 30 |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.80% | 60 |
| Dec 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.62% | 66 |
| Dec 23, 2025 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 0.67% | 20 |
| Dec 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Dec 19, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 4.32% | 248 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.80% | 44 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.72% | 300 |
| Dec 16, 2025 | 13.30 | 14.70 | 13.30 | 14.70 | 14.70 | -1.34% | 40 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -6.87% | - |
| Dec 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Dec 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.62% | - |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Nov 28, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 4.55% | 50 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Nov 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.98% | - |
| Nov 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Nov 18, 2025 | 16.10 | 17.20 | 16.10 | 17.20 | 17.20 | -7.03% | 41 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.13% | - |
| Nov 14, 2025 | 19.20 | 19.50 | 19.00 | 19.50 | 19.50 | -11.36% | 180 |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Nov 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | - |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Nov 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Nov 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 19.61% | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Nov 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 31, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 1.85% | 245 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -5.88% | 215 |
| Oct 28, 2025 | 26.40 | 27.20 | 23.80 | 23.80 | 23.80 | 5.31% | 120 |
| Oct 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 16.49% | - |
| Oct 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Oct 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 100 |
| Oct 17, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -5.24% | 400 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | 152 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 13, 2025 | 22.80 | 22.80 | 20.40 | 21.40 | 21.40 | -14.40% | 75 |
| Oct 10, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 4.17% | 20 |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Oct 8, 2025 | 24.00 | 25.00 | 24.00 | 24.80 | 24.80 | -9.49% | 170 |
| Oct 7, 2025 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | 2.24% | 30 |
| Oct 6, 2025 | 26.20 | 28.00 | 26.20 | 26.80 | 26.80 | 2.29% | 1,025 |
| Oct 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 2, 2025 | 26.20 | 27.40 | 26.20 | 26.20 | 26.20 | -0.76% | 110 |
| Oct 1, 2025 | 25.20 | 27.00 | 25.20 | 26.40 | 26.40 | 4.76% | 333 |
| Sep 30, 2025 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | 0.80% | 534 |
| Sep 29, 2025 | 24.00 | 25.40 | 24.00 | 25.00 | 25.00 | 0.81% | 483 |
| Sep 26, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -7.46% | - |
| Sep 25, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | -5.63% | 140 |
| Sep 24, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 2.90% | 90 |
| Sep 23, 2025 | 27.20 | 27.80 | 27.20 | 27.60 | 27.60 | 10.40% | 500 |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 10 |
| Sep 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Sep 16, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -12.03% | - |
| Sep 15, 2025 | 24.80 | 26.60 | 24.80 | 26.60 | 26.60 | 9.92% | 250 |
| Sep 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Sep 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 35 |
| Sep 2, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 2.42% | - |
| Sep 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 29, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -10.07% | - |
| Aug 28, 2025 | 25.60 | 27.80 | 25.60 | 27.80 | 27.80 | 5.30% | 15 |
| Aug 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |