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 )

15.72 +0.38 (+2.44%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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, 2022 11.06 11.06 9.470 9.990 1,362,468 -1.12(-10.08%)
May 27, 2022 10.67 11.22 10.67 11.11 169,419 +0.51(+4.81%)
May 26, 2022 9.710 10.77 9.710 10.60 204,443 +0.83(+8.50%)
May 25, 2022 9.680 10.13 9.525 9.770 240,441 +0.09(+0.93%)
May 24, 2022 10.17 10.17 9.520 9.680 500,674 -0.73(-7.01%)
May 23, 2022 9.980 10.41 9.720 10.41 183,493 +0.45(+4.52%)
May 20, 2022 10.56 11.15 9.640 9.960 386,584 -0.57(-5.41%)
May 19, 2022 9.600 10.79 9.590 10.53 227,168 +0.93(+9.69%)
May 18, 2022 9.850 10.21 9.490 9.600 117,818 -0.41(-4.10%)
May 17, 2022 9.780 10.15 9.390 10.01 223,213 +0.47(+4.93%)
May 16, 2022 9.410 9.840 9.093 9.540 270,081 +0.01(+0.10%)
May 13, 2022 8.890 9.740 8.760 9.530 358,491 +0.88(+10.17%)
May 12, 2022 8.100 8.730 7.410 8.650 2,021,239 -0.13(-1.48%)
May 11, 2022 8.800 9.010 7.506 8.780 701,619 -0.18(-2.01%)
May 10, 2022 9.430 9.430 8.790 8.960 299,482 -0.22(-2.40%)
May 09, 2022 9.400 9.588 8.990 9.180 343,767 -0.48(-4.97%)
May 06, 2022 9.670 9.735 9.150 9.660 369,939 -0.16(-1.63%)
May 05, 2022 10.35 10.35 9.530 9.820 146,606 -0.83(-7.79%)
May 04, 2022 10.06 10.68 9.630 10.65 137,920 +0.60(+5.97%)
May 03, 2022 10.41 10.62 9.970 10.05 143,109 -0.40(-3.83%)
May 02, 2022 9.620 10.48 9.510 10.45 175,742 +0.69(+7.07%)
Apr 29, 2022 10.05 10.40 9.700 9.760 190,728 -0.34(-3.37%)
Apr 28, 2022 9.660 10.23 9.560 10.10 211,583 +0.48(+4.99%)
Apr 27, 2022 9.620 9.899 9.490 9.620 236,054 +0.05(+0.52%)
Apr 26, 2022 10.08 10.20 9.510 9.570 147,233 -0.65(-6.36%)
Apr 25, 2022 10.00 10.27 9.900 10.22 287,762 +0.12(+1.19%)
Apr 22, 2022 10.46 10.74 10.05 10.10 510,072 -0.36(-3.44%)
Apr 21, 2022 10.98 11.16 10.44 10.46 154,745 -0.27(-2.52%)
Apr 20, 2022 11.16 11.16 10.55 10.73 162,128 -0.34(-3.07%)
Apr 19, 2022 10.88 11.17 10.88 11.07 297,660 +0.15(+1.37%)
Apr 18, 2022 11.04 11.24 10.71 10.92 266,913 -0.28(-2.50%)
Apr 14, 2022 11.47 11.47 10.98 11.20 203,740 -0.21(-1.84%)
Apr 13, 2022 11.00 11.61 11.00 11.41 134,735 +0.30(+2.70%)
Apr 12, 2022 11.36 11.62 11.04 11.11 159,305 -0.01(-0.09%)
Apr 11, 2022 10.75 11.24 10.60 11.12 110,431 +0.08(+0.72%)
Apr 08, 2022 11.41 11.45 10.96 11.04 127,184 -0.45(-3.92%)
Apr 07, 2022 11.36 11.98 11.36 11.49 226,437 +0.15(+1.32%)
Apr 06, 2022 11.70 11.70 10.91 11.34 210,667 -0.36(-3.08%)
Apr 05, 2022 12.40 12.53 11.63 11.70 152,287 -0.65(-5.26%)
Apr 04, 2022 11.96 12.77 11.70 12.35 319,875 +0.39(+3.26%)
Apr 01, 2022 11.97 12.38 11.85 11.96 230,197 +0.02(+0.17%)
Mar 31, 2022 12.02 12.08 11.59 11.94 306,236 -0.08(-0.67%)
Mar 30, 2022 11.95 12.23 11.77 12.02 279,105 -0.13(-1.07%)
Mar 29, 2022 11.09 12.49 11.09 12.15 368,925 +1.20(+10.96%)
Mar 28, 2022 10.99 11.30 10.56 10.95 150,078 -0.04(-0.36%)
Mar 25, 2022 11.59 11.61 10.82 10.99 193,715 -0.66(-5.67%)
Mar 24, 2022 11.51 11.73 11.19 11.65 179,786 +0.19(+1.66%)
Mar 23, 2022 11.56 11.91 11.15 11.46 161,390 -0.26(-2.22%)
Mar 22, 2022 11.40 11.94 11.40 11.72 212,741 +0.36(+3.17%)
Mar 21, 2022 11.92 11.92 10.93 11.36 288,775 -0.49(-4.14%)
Mar 18, 2022 11.48 12.20 11.40 11.85 656,909 +0.29(+2.51%)
Mar 17, 2022 11.19 11.60 11.05 11.56 214,398 +0.29(+2.57%)
Mar 16, 2022 10.24 11.31 10.24 11.27 454,715 +1.22(+12.14%)
Mar 15, 2022 9.790 10.34 9.680 10.05 298,532 +0.39(+4.04%)
Mar 14, 2022 10.09 10.23 9.570 9.660 430,743 -0.53(-5.20%)
Mar 11, 2022 10.75 10.75 10.05 10.19 405,418 -0.40(-3.78%)
Mar 10, 2022 10.49 11.27 10.33 10.59 417,917 -0.36(-3.29%)
Mar 09, 2022 11.10 11.37 10.62 10.95 713,342 +0.28(+2.62%)
Mar 08, 2022 10.93 11.17 10.35 10.67 785,453 -0.34(-3.09%)
Mar 07, 2022 11.38 11.67 10.93 11.01 584,038 -0.35(-3.08%)
Mar 04, 2022 12.74 12.90 11.24 11.36 409,539 -1.43(-11.18%)
Mar 03, 2022 13.51 13.51 12.13 12.79 494,663 -0.63(-4.69%)
Mar 02, 2022 13.66 14.07 13.07 13.42 284,536 -0.13(-0.96%)
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.