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 -0.20 (-1.27%)
Official Closing 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 (%)
May 31, 2023 7.260 7.640 7.210 7.610 850,918 +0.31(+4.25%)
May 30, 2023 7.500 7.740 7.225 7.300 342,924 -0.15(-2.01%)
May 26, 2023 7.610 7.830 7.415 7.450 440,789 -0.21(-2.74%)
May 25, 2023 8.310 8.310 7.640 7.660 469,539 -0.51(-6.24%)
May 24, 2023 8.160 8.380 8.050 8.170 236,600 -0.08(-0.97%)
May 23, 2023 8.160 8.455 8.160 8.250 316,814 +0.07(+0.86%)
May 22, 2023 8.110 8.290 7.970 8.180 430,339 +0.04(+0.49%)
May 19, 2023 8.260 8.540 8.140 8.140 311,513 -0.12(-1.45%)
May 18, 2023 8.120 8.449 8.010 8.260 537,414 +0.03(+0.36%)
May 17, 2023 8.320 8.500 8.150 8.230 335,209 -0.09(-1.08%)
May 16, 2023 8.680 8.760 8.000 8.320 1,931,186 -0.36(-4.15%)
May 15, 2023 8.300 8.760 8.220 8.680 325,339 +0.33(+3.95%)
May 12, 2023 8.580 8.600 8.350 8.350 200,703 -0.29(-3.36%)
May 11, 2023 8.400 8.760 8.341 8.640 331,012 +0.16(+1.89%)
May 10, 2023 8.240 8.690 8.100 8.480 543,331 +0.24(+2.91%)
May 09, 2023 9.350 9.360 7.530 8.240 1,088,866 -1.60(-16.26%)
May 08, 2023 9.600 9.870 9.596 9.840 204,424 +0.26(+2.71%)
May 05, 2023 9.340 9.650 9.300 9.580 200,438 +0.32(+3.46%)
May 04, 2023 9.320 9.470 9.106 9.260 228,219 -0.06(-0.64%)
May 03, 2023 9.520 9.520 8.950 9.320 246,130 -0.13(-1.38%)
May 02, 2023 9.670 9.700 9.350 9.450 230,150 -0.24(-2.48%)
May 01, 2023 9.570 9.690 9.510 9.690 224,181 +0.03(+0.31%)
Apr 28, 2023 9.480 9.700 9.360 9.660 245,570 +0.14(+1.47%)
Apr 27, 2023 9.170 9.580 9.125 9.520 290,181 +0.42(+4.62%)
Apr 26, 2023 9.000 9.150 8.900 9.100 287,301 +0.18(+2.02%)
Apr 25, 2023 9.360 9.360 8.810 8.920 258,057 -0.54(-5.71%)
Apr 24, 2023 9.720 9.780 9.280 9.460 256,464 -0.32(-3.27%)
Apr 21, 2023 9.640 9.810 9.640 9.780 171,817 +0.14(+1.45%)
Apr 20, 2023 9.710 9.930 9.480 9.640 430,633 -0.21(-2.13%)
Apr 19, 2023 9.650 10.03 9.650 9.850 182,446 +0.15(+1.55%)
Apr 18, 2023 9.760 9.790 9.380 9.700 492,693 +0.01(+0.10%)
Apr 17, 2023 9.810 10.05 9.680 9.690 155,071 -0.11(-1.12%)
Apr 14, 2023 9.850 10.05 9.670 9.800 143,827 -0.16(-1.61%)
Apr 13, 2023 10.02 10.26 9.860 9.960 126,152 +0.06(+0.61%)
Apr 12, 2023 10.30 10.35 9.880 9.900 209,648 -0.31(-3.04%)
Apr 11, 2023 10.07 10.28 9.880 10.21 175,205 +0.03(+0.29%)
Apr 10, 2023 9.830 10.29 9.790 10.18 224,928 +0.27(+2.72%)
Apr 06, 2023 9.790 9.930 9.690 9.910 132,069 +0.02(+0.20%)
Apr 05, 2023 10.19 10.19 9.780 9.890 167,045 -0.40(-3.89%)
Apr 04, 2023 10.04 10.56 10.00 10.29 277,426 +0.33(+3.31%)
Apr 03, 2023 10.00 10.01 9.590 9.960 225,679 -0.09(-0.90%)
Mar 31, 2023 9.740 10.06 9.705 10.05 497,216 +0.34(+3.50%)
Mar 30, 2023 9.680 9.830 9.510 9.710 257,891 +0.11(+1.15%)
Mar 29, 2023 9.310 9.620 9.285 9.600 213,325 +0.38(+4.12%)
Mar 28, 2023 9.520 9.660 9.160 9.220 432,062 -0.33(-3.46%)
Mar 27, 2023 9.390 9.660 9.352 9.550 338,150 +0.16(+1.70%)
Mar 24, 2023 9.430 9.480 9.195 9.390 185,849 -0.07(-0.74%)
Mar 23, 2023 9.430 9.560 9.265 9.460 207,497 +0.11(+1.18%)
Mar 22, 2023 9.280 9.490 9.090 9.350 370,029 +0.02(+0.21%)
Mar 21, 2023 9.020 9.420 8.860 9.330 603,131 +0.36(+4.01%)
Mar 20, 2023 8.550 8.992 8.410 8.970 717,207 +0.41(+4.79%)
Mar 17, 2023 9.100 9.190 8.395 8.560 896,240 -0.52(-5.73%)
Mar 16, 2023 9.550 9.700 8.500 9.080 2,589,055 -0.44(-4.62%)
Mar 15, 2023 8.650 9.730 8.500 9.520 782,247 +0.85(+9.80%)
Mar 14, 2023 7.920 8.730 7.825 8.670 536,547 +0.72(+9.06%)
Mar 13, 2023 7.780 8.350 7.500 7.950 567,222 +0.15(+1.92%)
Mar 10, 2023 7.870 7.940 7.693 7.800 740,820 -0.10(-1.27%)
Mar 09, 2023 8.180 8.240 7.875 7.900 212,925 -0.28(-3.42%)
Mar 08, 2023 8.240 8.330 8.050 8.180 339,445 -0.06(-0.73%)
Mar 07, 2023 8.100 8.437 8.015 8.240 356,677 +0.05(+0.61%)
Mar 06, 2023 8.390 8.390 8.090 8.190 215,815 -0.22(-2.62%)
Mar 03, 2023 8.220 8.550 8.220 8.410 227,714 +0.26(+3.19%)
Mar 02, 2023 7.900 8.190 7.900 8.150 340,002 +0.22(+2.77%)
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.