Semler Scientific, Inc.SMLRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/21/2026 | $20.33 | $20.33 | $20.33 | $20.33 | - |
| 1/20/2026 | $20.33 | $20.33 | $20.33 | $20.33 | - |
| 1/16/2026 | $20.33 | $20.33 | $20.33 | $20.33 | - |
| 1/15/2026 | $21.37 | $21.39 | $20.27 | $20.33 | 1.62M |
| 1/14/2026 | $19.92 | $22.52 | $19.92 | $21.37 | 786,705 |
| 1/13/2026 | $23.57 | $24.19 | $18.75 | $20.34 | 1.59M |
| 1/12/2026 | $19.69 | $22.64 | $19.50 | $22.51 | 677,836 |
| 1/9/2026 | $20.94 | $21.00 | $19.20 | $19.37 | 396,212 |
| 1/8/2026 | $20.50 | $21.17 | $19.69 | $20.67 | 464,646 |
| 1/7/2026 | $21.02 | $23.18 | $20.65 | $20.68 | 633,904 |
| 1/6/2026 | $21.53 | $22.00 | $20.18 | $21.26 | 576,000 |
| 1/5/2026 | $19.09 | $21.06 | $18.85 | $21.06 | 820,801 |
| 1/2/2026 | $15.63 | $17.95 | $15.45 | $17.78 | 538,581 |
| 12/31/2025 | $15.27 | $15.69 | $14.89 | $15.29 | 492,000 |
| 12/30/2025 | $15.57 | $16.05 | $15.18 | $15.21 | 417,500 |
| 12/29/2025 | $16.41 | $16.93 | $15.74 | $15.89 | 374,000 |
| 12/26/2025 | $17.23 | $17.48 | $16.60 | $16.70 | 174,910 |
| 12/24/2025 | $16.36 | $17.57 | $16.36 | $17.35 | 203,625 |
| 12/23/2025 | $17.01 | $17.18 | $16.29 | $16.40 | 334,244 |
| 12/22/2025 | $18.52 | $19.10 | $17.30 | $17.41 | 437,267 |
| 12/19/2025 | $17.24 | $18.16 | $17.24 | $17.93 | 600,400 |
| 12/18/2025 | $17.17 | $18.25 | $17.09 | $17.11 | 378,200 |
| 12/17/2025 | $17.83 | $18.17 | $16.89 | $16.93 | 558,788 |
| 12/16/2025 | $15.93 | $17.87 | $15.93 | $17.40 | 497,387 |
| 12/15/2025 | $18.00 | $18.10 | $15.90 | $16.03 | 752,300 |
| 12/12/2025 | $19.25 | $19.40 | $17.86 | $17.97 | 531,722 |
| 12/11/2025 | $19.68 | $19.68 | $18.70 | $19.22 | 430,600 |
| 12/10/2025 | $19.34 | $20.75 | $19.34 | $20.35 | 351,720 |
| 12/9/2025 | $19.26 | $20.97 | $19.06 | $20.37 | 436,090 |
| 12/8/2025 | $18.83 | $19.82 | $18.40 | $19.77 | 369,000 |
| 12/5/2025 | $20.27 | $20.27 | $18.29 | $18.67 | 586,400 |
| 12/4/2025 | $20.28 | $20.89 | $20.08 | $20.33 | 505,539 |
| 12/3/2025 | $20.12 | $20.62 | $19.51 | $20.44 | 342,930 |
| 12/2/2025 | $20.00 | $20.73 | $19.77 | $19.98 | 333,500 |
| 12/1/2025 | $20.55 | $20.90 | $19.69 | $19.75 | 330,129 |
| 11/28/2025 | $20.78 | $22.40 | $20.78 | $21.72 | 228,700 |
| 11/26/2025 | $20.49 | $21.00 | $19.90 | $20.68 | 269,300 |
| 11/25/2025 | $20.73 | $20.73 | $19.48 | $20.32 | 194,690 |
| 11/24/2025 | $19.28 | $21.52 | $19.25 | $20.88 | 624,935 |
| 11/21/2025 | $17.89 | $19.13 | $17.41 | $19.02 | 648,250 |
| 11/20/2025 | $20.01 | $20.76 | $18.45 | $18.47 | 555,000 |
| 11/19/2025 | $21.13 | $21.19 | $19.54 | $19.73 | 485,541 |
| 11/18/2025 | $19.61 | $21.76 | $19.60 | $21.51 | 502,422 |
| 11/17/2025 | $21.55 | $21.87 | $19.52 | $20.02 | 601,347 |
| 11/14/2025 | $21.75 | $23.27 | $21.56 | $21.82 | 508,535 |
| 11/13/2025 | $25.02 | $25.30 | $22.70 | $23.00 | 760,010 |
| 11/12/2025 | $27.41 | $27.65 | $24.26 | $25.73 | 928,635 |
| 11/11/2025 | $28.38 | $28.49 | $26.34 | $27.35 | 660,520 |
| 11/10/2025 | $29.05 | $30.00 | $28.17 | $29.27 | 803,544 |
| 11/7/2025 | $26.50 | $27.75 | $25.52 | $27.60 | 430,004 |
| 11/6/2025 | $29.77 | $30.46 | $27.03 | $27.42 | 858,900 |
| 11/5/2025 | $25.19 | $29.62 | $24.91 | $28.74 | 1.46M |
| 11/4/2025 | $24.27 | $25.61 | $23.60 | $23.95 | 548,833 |