Skip to main content

Semrush Holdings Inc Cl A (NY: SEMR )

13.23 -0.22 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.81 23.96 21.80 23.02 348,444 +0.87(+3.93%)
Jun 29, 2021 22.82 23.03 21.72 22.15 218,137 -0.73(-3.19%)
Jun 28, 2021 24.87 24.99 21.64 22.88 566,342 -1.62(-6.61%)
Jun 25, 2021 23.47 24.50 21.65 24.50 542,380 +1.16(+4.97%)
Jun 24, 2021 20.60 26.31 20.60 23.34 2,697,529 +3.14(+15.54%)
Jun 23, 2021 18.49 20.44 18.36 20.20 386,060 +1.81(+9.84%)
Jun 22, 2021 17.63 18.98 17.46 18.39 357,194 +0.76(+4.31%)
Jun 21, 2021 17.76 17.78 17.23 17.63 549,489 +0.09(+0.51%)
Jun 18, 2021 18.18 18.33 17.52 17.54 835,037 -0.68(-3.73%)
Jun 17, 2021 17.55 18.29 17.30 18.22 368,185 +0.60(+3.41%)
Jun 16, 2021 17.50 17.91 17.37 17.62 293,502 +0.13(+0.74%)
Jun 15, 2021 17.97 18.10 17.20 17.49 217,398 -0.40(-2.24%)
Jun 14, 2021 18.20 18.86 17.50 17.89 335,479 +0.09(+0.51%)
Jun 11, 2021 17.84 18.43 17.73 17.80 124,893 +0.05(+0.28%)
Jun 10, 2021 18.75 19.52 17.34 17.75 520,103 -1.20(-6.33%)
Jun 09, 2021 18.30 20.10 18.30 18.95 581,566 +0.66(+3.61%)
Jun 08, 2021 19.14 20.50 18.02 18.29 377,436 -0.92(-4.79%)
Jun 07, 2021 19.91 20.32 19.04 19.21 404,875 -0.45(-2.29%)
Jun 04, 2021 18.45 19.72 18.45 19.66 224,557 +0.96(+5.13%)
Jun 03, 2021 18.10 18.91 17.70 18.70 379,160 +0.60(+3.31%)
Jun 02, 2021 19.44 20.15 17.06 18.10 690,047 -1.03(-5.38%)
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.