Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semrush Holdings Inc Cl A (NY: SEMR )

15.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.690 8.180 7.530 8.140 142,096 +0.40(+5.17%)
Dec 29, 2022 7.320 7.768 7.214 7.740 124,307 +0.47(+6.46%)
Dec 28, 2022 7.200 7.409 7.160 7.270 151,187 +0.03(+0.41%)
Dec 27, 2022 7.610 7.610 7.170 7.240 130,853 -0.35(-4.61%)
Dec 23, 2022 7.570 7.590 7.360 7.590 119,954 +0.01(+0.13%)
Dec 22, 2022 7.720 7.740 7.440 7.580 360,383 -0.22(-2.82%)
Dec 21, 2022 8.040 8.148 7.750 7.800 114,048 -0.20(-2.50%)
Dec 20, 2022 8.300 8.350 7.990 8.000 135,686 -0.40(-4.76%)
Dec 19, 2022 8.630 8.715 8.190 8.400 250,758 -0.35(-4.00%)
Dec 16, 2022 8.450 8.760 8.420 8.750 302,202 +0.29(+3.43%)
Dec 15, 2022 8.290 8.520 8.060 8.460 300,515 -0.05(-0.59%)
Dec 14, 2022 8.450 8.700 8.310 8.510 200,077 +0.06(+0.71%)
Dec 13, 2022 8.100 8.690 8.060 8.450 220,225 +0.44(+5.49%)
Dec 12, 2022 8.090 8.100 7.960 8.010 104,522 -0.05(-0.62%)
Dec 09, 2022 8.120 8.240 7.710 8.060 211,842 -0.06(-0.74%)
Dec 08, 2022 8.070 8.360 7.970 8.120 102,346 +0.17(+2.14%)
Dec 07, 2022 8.350 8.390 7.915 7.950 97,511 -0.29(-3.52%)
Dec 06, 2022 8.920 9.170 8.200 8.240 136,797 -0.71(-7.93%)
Dec 05, 2022 9.070 9.154 8.810 8.950 115,833 -0.16(-1.76%)
Dec 02, 2022 9.300 9.380 9.060 9.110 73,351 -0.32(-3.39%)
Dec 01, 2022 9.420 9.587 9.290 9.430 99,413 -0.05(-0.53%)
Nov 30, 2022 9.080 9.520 9.080 9.480 96,268 +0.40(+4.41%)
Nov 29, 2022 9.120 9.280 9.020 9.080 65,128 -0.07(-0.77%)
Nov 28, 2022 9.430 9.700 9.140 9.150 89,147 -0.42(-4.39%)
Nov 25, 2022 9.500 9.675 9.340 9.570 12,194 +0.05(+0.53%)
Nov 23, 2022 9.260 9.610 9.260 9.520 99,357 +0.21(+2.26%)
Nov 22, 2022 9.430 9.510 9.050 9.310 91,415 -0.08(-0.85%)
Nov 21, 2022 9.290 9.420 9.026 9.390 115,929 +0.14(+1.51%)
Nov 18, 2022 9.110 9.310 9.030 9.250 168,491 +0.21(+2.32%)
Nov 17, 2022 9.460 9.580 8.960 9.040 257,049 -0.68(-7.00%)
Nov 16, 2022 10.00 10.01 9.105 9.720 346,111 -0.29(-2.90%)
Nov 15, 2022 12.48 12.48 9.990 10.01 346,466 -1.48(-12.88%)
Nov 14, 2022 11.96 12.11 11.40 11.49 180,007 -0.48(-4.01%)
Nov 11, 2022 11.33 12.36 11.33 11.97 353,180 +0.64(+5.65%)
Nov 10, 2022 11.35 11.44 11.00 11.33 239,832 +0.75(+7.09%)
Nov 09, 2022 11.18 11.18 10.45 10.58 125,234 -0.66(-5.87%)
Nov 08, 2022 11.29 11.46 10.99 11.24 107,426 -0.01(-0.09%)
Nov 07, 2022 10.98 11.41 10.91 11.25 130,087 +0.28(+2.55%)
Nov 04, 2022 11.41 11.41 10.82 10.97 169,772 -0.30(-2.66%)
Nov 03, 2022 11.04 11.76 11.00 11.27 103,558 +0.03(+0.27%)
Nov 02, 2022 11.89 11.91 11.12 11.24 130,102 -0.67(-5.63%)
Nov 01, 2022 12.45 12.45 11.82 11.91 150,686 -0.32(-2.62%)
Oct 31, 2022 12.07 12.31 12.07 12.23 178,269 -0.07(-0.57%)
Oct 28, 2022 11.82 12.37 11.76 12.30 53,181 +0.37(+3.10%)
Oct 27, 2022 11.83 12.04 11.75 11.93 79,548 +0.17(+1.45%)
Oct 26, 2022 11.80 12.25 11.68 11.76 109,725 -0.29(-2.41%)
Oct 25, 2022 11.63 12.06 11.63 12.05 83,356 +0.47(+4.06%)
Oct 24, 2022 11.84 11.84 11.33 11.58 186,568 -0.43(-3.58%)
Oct 21, 2022 11.93 12.01 11.70 12.01 56,158 +0.01(+0.08%)
Oct 20, 2022 11.63 12.12 11.58 12.00 110,138 +0.41(+3.54%)
Oct 19, 2022 11.96 12.06 11.53 11.59 92,777 -0.53(-4.37%)
Oct 18, 2022 12.12 12.38 12.03 12.12 203,809 +0.25(+2.11%)
Oct 17, 2022 11.62 11.97 11.60 11.87 58,854 +0.58(+5.14%)
Oct 14, 2022 11.91 11.91 11.24 11.29 61,367 -0.36(-3.09%)
Oct 13, 2022 10.77 11.70 10.56 11.65 95,137 +0.40(+3.56%)
Oct 12, 2022 11.46 11.57 11.11 11.25 97,437 -0.13(-1.14%)
Oct 11, 2022 11.70 11.70 11.02 11.38 167,405 -0.32(-2.74%)
Oct 10, 2022 12.10 12.10 11.48 11.70 89,468 -0.44(-3.62%)
Oct 07, 2022 12.50 12.50 11.89 12.14 90,873 -0.48(-3.80%)
Oct 06, 2022 12.35 12.74 12.35 12.62 65,061 +0.27(+2.19%)
Oct 05, 2022 12.17 12.48 12.13 12.35 82,217 -0.10(-0.80%)
Oct 04, 2022 11.77 12.46 11.77 12.45 141,201 +1.03(+9.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.