Semler Scientific, Inc. (SMLR) Charts

$23.44

$0.21 (-0.89%)
Last update: 10/22/25, 10:02:18 AM EST
Day's range
$22.78
Day's range
$24.03

5 DAY PERFORMANCE

-5.35%

1 MONTH PERFORMANCE

-19.98%

3 MONTH PERFORMANCE

-41.14%

6 MONTH PERFORMANCE

-21.72%

YEAR-TO-DATE PERFORMANCE

-56.76%

1 YEAR PERFORMANCE

-13.52%

Semler Scientific, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/21/2025 $23.54 $23.43 (-0.47%) $24.03 $22.78 532.56 K $280.53 M
10/20/2025 $23.51 $23.65 (0.6%) $24.53 $23.19 679.67 K $277.36 M
10/17/2025 $24.20 $23.18 (-4.21%) $24.37 $22.59 1.03 M $271.85 M
10/16/2025 $25.36 $24.67 (-2.72%) $25.78 $24.40 1.27 M $289.32 M
10/15/2025 $25.57 $25.47 (-0.39%) $25.86 $25.08 864.24 K $298.70 M
10/14/2025 $25.00 $25.68 (2.72%) $26.02 $24.74 934.26 K $301.17 M
10/13/2025 $24.29 $26.33 (8.4%) $26.54 $23.51 1.67 M $308.79 M
10/10/2025 $28.06 $26.80 (-4.49%) $28.78 $26.74 847.70 K $314.30 M
10/09/2025 $28.20 $28.32 (0.43%) $28.89 $27.56 766.70 K $332.13 M
10/08/2025 $28.43 $28.20 (-0.81%) $28.87 $27.82 761.52 K $330.72 M
10/07/2025 $30.50 $28.36 (-7.02%) $30.63 $28.15 1.59 M $332.60 M
10/06/2025 $31.50 $30.75 (-2.38%) $32.50 $30.41 1.37 M $360.63 M
10/03/2025 $31.36 $30.56 (-2.55%) $31.56 $29.81 1.17 M $358.40 M
10/02/2025 $31.47 $31.36 (-0.35%) $32.29 $30.30 1.19 M $367.78 M
10/01/2025 $30.36 $31.03 (2.21%) $31.50 $30.14 1.01 M $363.91 M
09/30/2025 $29.12 $30.00 (3.02%) $30.09 $28.58 1.04 M $351.83 M
09/29/2025 $28.90 $29.24 (1.18%) $29.60 $28.09 1.25 M $342.92 M
09/26/2025 $29.90 $28.31 (-5.32%) $29.96 $27.92 1.78 M $332.01 M
09/25/2025 $30.69 $30.21 (-1.56%) $31.75 $28.63 1.79 M $354.29 M
09/24/2025 $33.00 $31.62 (-4.18%) $34.00 $31.56 1.82 M $370.83 M
09/23/2025 $32.98 $32.66 (-0.97%) $34.74 $31.31 3.74 M $383.03 M
09/22/2025 $34.62 $32.06 (-7.39%) $36.07 $30.03 8.28 M $375.99 M
09/19/2025 $28.85 $29.18 (1.14%) $29.52 $28.38 1.31 M $342.21 M
09/18/2025 $28.30 $29.49 (4.2%) $29.73 $28.29 885.63 K $345.85 M
09/17/2025 $28.40 $27.68 (-2.54%) $29.40 $27.07 1.20 M $324.62 M
09/16/2025 $28.34 $29.11 (2.72%) $29.14 $27.90 392.30 K $341.39 M
09/15/2025 $29.15 $28.39 (-2.61%) $29.57 $28.14 488.60 K $332.95 M
09/12/2025 $28.54 $29.19 (2.28%) $29.75 $28.40 472.54 K $342.33 M
09/11/2025 $28.00 $28.54 (1.93%) $29.63 $27.83 438.80 K $334.71 M
09/10/2025 $28.30 $28.02 (-0.99%) $29.09 $28.00 453.89 K $328.61 M
09/09/2025 $27.98 $28.07 (0.32%) $28.55 $27.80 438.54 K $329.20 M
09/08/2025 $28.00 $28.29 (1.04%) $28.81 $28.00 340.50 K $331.78 M
09/05/2025 $28.52 $28.12 (-1.4%) $29.03 $27.75 416.40 K $329.78 M
09/04/2025 $29.09 $28.09 (-3.44%) $29.27 $27.55 587.91 K $329.43 M
09/03/2025 $29.46 $29.01 (-1.53%) $29.98 $28.68 457.15 K $340.22 M
09/02/2025 $28.95 $29.37 (1.45%) $30.25 $28.65 609.84 K $344.44 M
08/29/2025 $30.43 $29.64 (-2.6%) $30.70 $29.31 484.10 K $347.61 M
08/28/2025 $30.75 $30.63 (-0.39%) $31.90 $30.35 641.69 K $359.22 M
08/27/2025 $30.44 $30.56 (0.39%) $30.90 $30.19 356.14 K $358.40 M
08/26/2025 $30.00 $30.79 (2.63%) $31.10 $29.66 377.90 K $361.09 M
08/25/2025 $30.99 $30.02 (-3.13%) $31.05 $29.98 493.03 K $352.06 M
08/22/2025 $30.24 $31.43 (3.94%) $32.40 $29.87 847.66 K $368.60 M
08/21/2025 $31.02 $30.10 (-2.97%) $31.25 $30.02 575.34 K $353.00 M
08/20/2025 $31.56 $31.21 (-1.11%) $32.30 $30.59 519.92 K $366.02 M
08/19/2025 $33.40 $31.89 (-4.52%) $34.00 $31.52 458.30 K $374.00 M
08/18/2025 $33.49 $33.76 (0.81%) $34.33 $32.56 479.09 K $395.93 M
08/15/2025 $35.18 $33.84 (-3.81%) $35.18 $33.06 515.74 K $396.86 M
08/14/2025 $34.73 $35.13 (1.15%) $35.28 $32.90 517.90 K $411.99 M
08/13/2025 $34.75 $35.57 (2.36%) $35.88 $34.33 495.92 K $417.15 M
08/12/2025 $35.34 $34.54 (-2.26%) $35.76 $34.30 687.07 K $405.07 M
08/11/2025 $36.90 $35.28 (-4.39%) $37.44 $34.80 829.90 K $413.75 M
08/08/2025 $37.65 $36.13 (-4.04%) $38.18 $35.40 581.00 K $423.72 M
08/07/2025 $36.52 $37.54 (2.79%) $37.64 $35.72 554.35 K $440.26 M
08/06/2025 $34.44 $35.66 (3.54%) $35.92 $33.59 517.50 K $418.21 M
08/05/2025 $35.23 $34.87 (-1.02%) $36.47 $34.01 662.83 K $408.94 M
08/04/2025 $34.55 $35.37 (2.37%) $35.60 $34.14 570.70 K $414.81 M
08/01/2025 $34.92 $34.46 (-1.32%) $35.75 $34.27 858.90 K $404.14 M
07/31/2025 $36.03 $35.85 (-0.5%) $37.28 $35.39 467.12 K $344.02 M
07/30/2025 $36.63 $35.91 (-1.97%) $37.15 $35.68 551.40 K $344.59 M
07/29/2025 $39.07 $36.60 (-6.32%) $39.08 $36.11 665.80 K $351.21 M
07/28/2025 $39.00 $39.25 (0.64%) $39.48 $38.13 523.70 K $376.64 M
07/25/2025 $37.94 $38.08 (0.37%) $38.50 $36.02 633.35 K $365.42 M
07/24/2025 $39.40 $38.89 (-1.29%) $39.68 $38.07 540.55 K $373.19 M
07/23/2025 $40.50 $39.32 (-2.91%) $40.50 $38.14 490.55 K $377.32 M
07/22/2025 $39.35 $40.19 (2.13%) $41.00 $38.56 717.13 K $385.66 M
07/21/2025 $41.39 $39.67 (-4.16%) $41.89 $39.59 699.80 K $380.67 M