Semler Scientific Inc. (SMLR)
NASDAQ: SMLR
· Real-Time Price · USD
33.73
-0.11 (-0.33%)
At close: Aug 18, 2025, 3:59 PM
33.76
0.10%
Pre-market: Aug 19, 2025, 08:15 AM EDT
SMLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.49 | 34.33 | 32.56 | 33.76 | 33.76 | -0.24% | 478,708 |
| 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 |
| Aug 11, 2025 | 36.90 | 37.44 | 34.80 | 35.28 | 35.28 | -2.35% | 829,900 |
| Aug 8, 2025 | 37.65 | 38.18 | 35.40 | 36.13 | 36.13 | -3.76% | 581,000 |
| 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% | 517,500 |
| 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% | 570,700 |
| Aug 1, 2025 | 34.92 | 35.75 | 34.27 | 34.46 | 34.46 | -3.88% | 858,900 |
| 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% | 551,400 |
| Jul 29, 2025 | 39.07 | 39.08 | 36.11 | 36.60 | 36.60 | -6.75% | 665,800 |
| Jul 28, 2025 | 39.00 | 39.48 | 38.13 | 39.25 | 39.25 | 3.07% | 523,700 |
| 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 |