Semler Scientific, Inc. (SMLR) Stock Price History
Historical prices from 2014 to 2026
- 1M
- —
- 3M
- —
- YTD
- +14.3%
- 1Y
- -36.3%
- 3Y
- -7.6%
- 5Y
- -28.6%
Loading 10-year price history...
SMLR Historical Performance
SMLR Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -72.0%
- 2015 annual price return
- +30.6%
- 2016 annual price return
- -42.9%
- 2017 annual price return
- +451.7%
- 2018 annual price return
- +330.0%
- 2019 annual price return
- +37.1%
- 2020 annual price return
- +95.8%
- 2021 annual price return
- -0.1%
- 2022 annual price return
- -64.6%
- 2023 annual price return
- +39.9%
- 2024 annual price return
- +22.2%
- 2025 annual price return
- -72.0%
- 2026 annual price return
- +14.3%
SMLR Stock Price Trajectory (2014–2026)
As of June 22, 2026, Semler Scientific, Inc. (SMLR) trades at $20.33, representing a -36.3% return over the past year. The stock has delivered a -81.5% total return over five years (-28.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $153.21 on October 29, 2021. From this peak, SMLR has corrected -86.7%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAT (-51.9% 1Y), AEYE (-45.9% 1Y), and GXAI (-9.6% 1Y), SMLR has underperformed the peer group average. Compare SMLR vs BEAT →
SMLR Historical Price Data · from 2014
Rows 1–50 of 2,997| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-21 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | 0.00% |
| 2026-01-20 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | 0.00% |
| 2026-01-16 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | 0.00% |
| 2026-01-15 | 21.37 | 21.39 | 20.27 | 20.33 | 1.62M | -4.87% |
| 2026-01-14 | 19.92 | 22.52 | 19.92 | 21.37 | 787K | +5.06% |
| 2026-01-13 | 23.57 | 24.19 | 18.75 | 20.34 | 1.59M | -9.64% |
| 2026-01-12 | 19.69 | 22.64 | 19.50 | 22.51 | 677K | +16.21% |
| 2026-01-09 | 20.94 | 21.00 | 19.20 | 19.37 | 396K | -6.29% |
| 2026-01-08 | 20.50 | 21.17 | 19.69 | 20.67 | 465K | -0.05% |
| 2026-01-07 | 21.02 | 23.18 | 20.65 | 20.68 | 634K | -2.73% |
| 2026-01-06 | 21.53 | 22.00 | 20.18 | 21.26 | 575K | +0.95% |
| 2026-01-05 | 19.09 | 21.06 | 18.85 | 21.06 | 820K | +18.45% |
| 2026-01-02 | 15.63 | 17.95 | 15.45 | 17.78 | 539K | +16.29% |
| 2025-12-31 | 15.27 | 15.69 | 14.88 | 15.29 | 491K | +0.53% |
| 2025-12-30 | 15.57 | 16.05 | 15.18 | 15.21 | 416K | -4.28% |
| 2025-12-29 | 16.41 | 16.93 | 15.74 | 15.89 | 373K | -4.82% |
| 2025-12-26 | 17.23 | 17.48 | 16.60 | 16.70 | 175K | -3.78% |
| 2025-12-24 | 16.36 | 17.57 | 16.36 | 17.35 | 204K | +5.79% |
| 2025-12-23 | 17.01 | 17.18 | 16.29 | 16.40 | 334K | -5.80% |
| 2025-12-22 | 18.52 | 19.10 | 17.30 | 17.41 | 437K | -2.90% |
| 2025-12-19 | 17.24 | 18.16 | 17.24 | 17.93 | 600K | +4.79% |
| 2025-12-18 | 17.17 | 18.25 | 17.09 | 17.11 | 378K | +1.06% |
| 2025-12-17 | 17.83 | 18.17 | 16.89 | 16.93 | 559K | +2.17% |
| 2025-12-16 | 17.98 | 18.10 | 16.17 | 16.57 | 550K | +3.37% |
| 2025-12-15 | 18.00 | 18.10 | 15.90 | 16.03 | 752K | -10.80% |
| 2025-12-12 | 19.25 | 19.40 | 17.86 | 17.97 | 532K | -6.50% |
| 2025-12-11 | 19.68 | 19.68 | 18.70 | 19.22 | 431K | -5.55% |
| 2025-12-10 | 19.34 | 20.75 | 19.34 | 20.35 | 352K | -0.10% |
| 2025-12-09 | 19.26 | 20.97 | 19.06 | 20.37 | 436K | +3.03% |
| 2025-12-08 | 18.83 | 19.82 | 18.40 | 19.77 | 369K | +5.89% |
| 2025-12-05 | 20.27 | 20.27 | 18.29 | 18.67 | 586K | -8.17% |
| 2025-12-04 | 20.28 | 20.89 | 20.08 | 20.33 | 506K | +3.15% |
| 2025-12-03 | 20.12 | 20.43 | 19.51 | 19.71 | 151K | -1.36% |
| 2025-12-02 | 20.00 | 20.73 | 19.77 | 19.98 | 334K | +1.16% |
| 2025-12-01 | 20.55 | 20.90 | 19.69 | 19.75 | 330K | -9.07% |
| 2025-11-28 | 20.78 | 22.40 | 20.78 | 21.72 | 229K | +5.03% |
| 2025-11-26 | 20.49 | 21.00 | 19.90 | 20.68 | 269K | +1.77% |
| 2025-11-25 | 20.73 | 20.73 | 19.48 | 20.32 | 195K | -2.68% |
| 2025-11-24 | 19.28 | 21.52 | 19.25 | 20.88 | 625K | +9.78% |
| 2025-11-21 | 17.89 | 19.13 | 17.41 | 19.02 | 648K | +2.98% |
| 2025-11-20 | 20.01 | 20.76 | 18.45 | 18.47 | 555K | -6.39% |
| 2025-11-19 | 21.13 | 21.19 | 19.54 | 19.73 | 486K | -8.28% |
| 2025-11-18 | 19.61 | 21.76 | 19.60 | 21.51 | 502K | +7.44% |
| 2025-11-17 | 21.55 | 21.87 | 19.52 | 20.02 | 601K | -8.25% |
| 2025-11-14 | 21.75 | 23.27 | 21.56 | 21.82 | 509K | -5.13% |
| 2025-11-13 | 25.02 | 25.30 | 22.70 | 23.00 | 760K | -10.61% |
| 2025-11-12 | 27.41 | 27.65 | 24.26 | 25.73 | 929K | -5.92% |
| 2025-11-11 | 28.38 | 28.49 | 26.34 | 27.35 | 661K | -6.56% |
| 2025-11-10 | 29.05 | 30.00 | 28.17 | 29.27 | 804K | +6.05% |
| 2025-11-07 | 26.50 | 27.75 | 25.52 | 27.60 | 430K | +0.66% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMLR — Frequently Asked Questions
Quick answers to the most common questions about buying SMLR stock.
How has SMLR stock performed recently?
SMLR declined -36.3% over the past year, below its 5-year annualized CAGR of -28.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SMLR's all-time high price?
Semler Scientific, Inc. reached $153.21 on 2021-10-29. The 52-week high is $48.77. Current 1-year return of -36.3% places the stock further from historical peaks.
Where can I download SMLR historical price data?
This page provides SMLR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.