Semler Scientific, Inc.
SMLRNASDAQHealthcare
$20.33
$-1.04(-4.87%)
Market Cap$310745920
P/E Ratio—
52W High$65.98
52W Low$14.885
Semler Scientific, Inc.（SMLR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smlr · 日线历史（复权）· FMP · 截至 2026年1月21日
5-Year High5Y
$153.21
Oct 29, 2021
-86.7% from here
5-Year Low5Y
$14.89
Dec 31, 2025
+36.5% from low
IPO Priceadj.
$6.99
Feb 21, 2014
+190.8% since IPO
1 Year Ago
$33.99
Jun 9, 2025
-40.2% in 1Y
5 Years Ago
$108.51
Jun 8, 2021
-81.3% in 5Y
10 Years Ago
$1.86
Jun 8, 2016
+993.0% in 10Y
Historical Price Data · SMLR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0K | +0.00% |
| Jan 20, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0K | +0.00% |
| Jan 16, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0K | +0.00% |
| Jan 15, 2026 | $21.37 | $21.39 | $20.27 | $20.33 | $20.33 | 1.6M | -4.87% |
| Jan 14, 2026 | $19.92 | $22.52 | $19.92 | $21.37 | $21.37 | 787K | +7.28% |
| Jan 13, 2026 | $23.57 | $24.19 | $18.75 | $20.34 | $20.34 | 1.6M | -13.70% |
| Jan 12, 2026 | $19.69 | $22.64 | $19.50 | $22.51 | $22.51 | 678K | +14.32% |
| Jan 9, 2026 | $20.94 | $21.00 | $19.20 | $19.37 | $19.37 | 396K | -7.50% |
| Jan 8, 2026 | $20.50 | $21.17 | $19.69 | $20.67 | $20.67 | 465K | +0.83% |
| Jan 7, 2026 | $21.02 | $23.18 | $20.65 | $20.68 | $20.68 | 634K | -1.62% |
| Jan 6, 2026 | $21.53 | $22.00 | $20.18 | $21.26 | $21.26 | 576K | -1.25% |
| Jan 5, 2026 | $19.09 | $21.06 | $18.85 | $21.06 | $21.06 | 821K | +10.32% |
| Jan 2, 2026 | $15.63 | $17.95 | $15.45 | $17.78 | $17.78 | 539K | +13.76% |
| Dec 31, 2025 | $15.27 | $15.69 | $14.89 | $15.29 | $15.29 | 492K | +0.13% |
| Dec 30, 2025 | $15.57 | $16.05 | $15.18 | $15.21 | $15.21 | 418K | -2.31% |
| Dec 29, 2025 | $16.41 | $16.93 | $15.74 | $15.89 | $15.89 | 374K | -3.17% |
| Dec 26, 2025 | $17.23 | $17.48 | $16.60 | $16.70 | $16.70 | 175K | -3.08% |
| Dec 24, 2025 | $16.36 | $17.57 | $16.36 | $17.35 | $17.35 | 204K | +6.05% |
| Dec 23, 2025 | $17.01 | $17.18 | $16.29 | $16.40 | $16.40 | 334K | -3.59% |
| Dec 22, 2025 | $18.52 | $19.10 | $17.30 | $17.41 | $17.41 | 437K | -5.99% |
Showing 1–20 of 1,160 records
Annual Stock Price Performance · SMLR
Jan 1 → Dec 31 · 6 years2026+30.1%$15.63 → $20.33
+30.1%
2025-72.2%$55.05 → $15.29
-72.2%
2024+23.6%$43.70 → $54.00
+23.6%
2023+34.4%$32.95 → $44.29
+34.4%
2022-64.1%$92.00 → $33.00
-64.1%
2021-16.7%$109.99 → $91.65
-16.7%
Best Year2023 · +34.4%
Worst Year2025 · -72.2%
Positive Years3 / 6
Avg Annual Return-10.8%
6Y Total Return-81.5%
6Y CAGR~-24.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SMLR?
If you invested $1,000 in SMLR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,930
Total Return+993.0%
CAGR~+27.0% / yr
Profit+$9,930
Based on Jun 8, 2016 · $1.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Semler Scientific, Inc.（SMLR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMLR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMLR 历史股价FMP 日线复权 OHLCV