Semler Scientific, Inc. - Common Stock (SMLR)

Historical Prices For Semler Scientific, Inc. - Common Stock (SMLR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	35.22	37.80	35.06	37.03	190,476	37.03
4/01/2025	36.25	37.83	35.10	36.52	184,797	36.52
3/31/2025	35.16	36.86	34.41	36.20	409,640	36.20
3/28/2025	36.38	37.26	35.14	36.86	258,823	36.86
3/27/2025	39.00	40.00	36.82	36.92	289,071	36.92
3/26/2025	42.00	42.00	38.41	39.57	276,149	39.57
3/25/2025	42.77	43.27	41.22	42.38	222,603	42.38
3/24/2025	40.54	43.49	40.54	42.88	331,851	42.88
3/21/2025	37.94	39.41	37.63	39.22	817,201	39.22
3/20/2025	38.97	40.97	38.44	38.82	299,433	38.82
3/19/2025	36.45	40.57	36.32	40.04	516,469	40.04
3/18/2025	35.15	35.93	33.74	35.49	260,134	35.49
3/17/2025	34.25	36.59	33.50	36.03	264,700	36.03
3/14/2025	33.35	34.82	32.78	34.35	257,126	34.35
3/13/2025	33.32	34.76	32.17	32.62	232,903	32.62
3/12/2025	34.01	35.30	33.44	33.60	379,698	33.60
3/11/2025	32.38	33.99	32.00	32.80	423,762	32.80
3/10/2025	35.39	35.99	32.00	32.74	380,180	32.74
3/07/2025	35.89	37.95	34.83	37.19	372,008	37.19
3/06/2025	37.15	38.32	35.14	36.10	600,735	36.10
3/05/2025	38.50	39.20	37.60	38.37	427,800	38.37
3/04/2025	37.13	39.49	35.57	38.36	721,953	38.36
3/03/2025	47.00	48.50	38.20	38.89	957,670	38.89
2/28/2025	40.03	42.95	39.56	42.92	420,707	42.92
2/27/2025	44.76	44.98	40.00	40.63	336,257	40.63
2/26/2025	41.52	44.30	41.52	43.91	306,037	43.91
2/25/2025	42.70	43.70	39.97	42.42	826,963	42.42
2/24/2025	47.89	48.38	44.23	44.38	505,841	44.38
2/21/2025	53.12	53.27	47.61	47.74	285,613	47.74
2/20/2025	51.96	53.23	50.18	52.24	273,044	52.24
2/19/2025	52.00	53.86	50.74	52.22	479,242	52.22
2/18/2025	49.89	50.99	48.40	50.72	368,113	50.72
2/14/2025	49.63	50.72	49.28	49.67	226,671	49.67
2/13/2025	47.96	49.46	46.87	49.45	257,458	49.45
2/12/2025	45.80	48.23	45.36	47.69	413,255	47.69
2/11/2025	48.70	51.62	46.68	46.98	558,633	46.98
2/10/2025	50.05	50.70	49.35	49.61	220,636	49.61
2/07/2025	50.69	51.72	48.51	49.20	249,154	49.20
2/06/2025	52.00	52.62	49.33	49.92	242,744	49.92
2/05/2025	51.30	51.99	50.50	51.79	181,683	51.79
2/04/2025	50.46	52.00	49.81	51.24	229,623	51.24
2/03/2025	47.76	52.49	47.25	50.46	464,321	50.46
1/31/2025	52.35	53.24	50.20	51.96	253,429	51.96
1/30/2025	53.00	53.79	51.78	52.15	250,091	52.15
1/29/2025	52.15	53.00	49.71	52.08	361,206	52.08
1/28/2025	51.49	52.70	49.47	52.30	315,206	52.30
1/27/2025	53.79	54.40	49.59	50.43	739,629	50.43
1/24/2025	53.99	56.69	53.02	55.46	2,302,119	55.46
1/23/2025	61.20	63.36	60.51	61.15	309,481	61.15
1/22/2025	64.32	64.74	61.04	62.11	264,093	62.11
1/21/2025	65.98	65.98	61.23	64.94	306,304	64.94
1/17/2025	62.00	66.50	61.00	64.68	477,176	64.68
1/16/2025	55.85	58.48	54.18	58.24	253,986	58.24
1/15/2025	57.56	58.00	55.22	56.11	289,555	56.11
1/14/2025	54.05	56.33	52.00	54.93	256,027	54.93
1/13/2025	47.25	52.70	45.03	52.70	531,396	52.70
1/10/2025	49.26	51.83	48.28	51.36	443,542	51.36
1/08/2025	53.94	54.68	47.69	50.19	758,739	50.19
1/07/2025	58.67	58.90	54.50	55.24	366,202	55.24
1/06/2025	60.30	62.34	58.51	58.94	427,636	58.94
1/03/2025	54.60	59.07	53.00	59.04	443,873	59.04