Semler Scientific, Inc. (SMLR) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
SMLR Historical Performance
Short-Term Returns
SMLR Stock Price Trajectory (2014–2026)
As of May 8, 2026, Semler Scientific, Inc. (SMLR) trades at $20.33, representing a -38.5% return over the past year. The stock has delivered a -81.8% total return over five years (-28.9% 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 (-53.7% 1Y), AEYE (-27.9% 1Y), and GXAI (+7.0% 1Y), SMLR has underperformed the peer group average. Compare SMLR vs BEAT →
SMLR Historical Price Data (2025–2026)
Showing 30 of 2,997 recordsLoading full history…
| 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% |
See SMLR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMLR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMLR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSMLR — Frequently Asked Questions
Quick answers to the most common questions about buying SMLR stock.
How has SMLR stock performed recently?
SMLR declined -38.5% over the past year, below its 5-year annualized CAGR of -28.9%. 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 $50.44. Current 1-year return of -38.5% 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.