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 )

16.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 10.50 10.75 10.47 10.61 172,409 +0.14(+1.34%)
Jul 28, 2023 10.21 10.53 10.21 10.47 122,746 +0.35(+3.46%)
Jul 27, 2023 10.41 10.52 10.03 10.12 192,496 -0.23(-2.22%)
Jul 26, 2023 9.920 10.36 9.900 10.35 191,923 +0.39(+3.92%)
Jul 25, 2023 9.960 10.14 9.875 9.960 133,752 -0.03(-0.30%)
Jul 24, 2023 10.06 10.18 9.880 9.990 148,313 -0.05(-0.50%)
Jul 21, 2023 10.00 10.05 9.890 10.04 158,860 +0.16(+1.62%)
Jul 20, 2023 10.13 10.26 9.770 9.880 287,971 -0.49(-4.73%)
Jul 19, 2023 10.47 10.67 10.24 10.37 267,465 -0.09(-0.86%)
Jul 18, 2023 10.00 10.52 9.900 10.46 239,968 +0.45(+4.50%)
Jul 17, 2023 9.760 10.11 9.760 10.01 188,164 +0.24(+2.46%)
Jul 14, 2023 10.28 10.28 9.682 9.770 394,646 -0.50(-4.87%)
Jul 13, 2023 10.11 10.41 10.02 10.27 367,864 +0.25(+2.50%)
Jul 12, 2023 9.500 10.02 9.430 10.02 318,236 +0.68(+7.28%)
Jul 11, 2023 9.430 9.510 9.172 9.340 293,442 -0.11(-1.16%)
Jul 10, 2023 9.720 9.870 9.410 9.450 271,965 -0.33(-3.37%)
Jul 07, 2023 9.690 9.880 9.690 9.780 252,007 +0.06(+0.62%)
Jul 06, 2023 9.610 9.930 9.500 9.720 477,547 -0.07(-0.72%)
Jul 05, 2023 9.670 9.885 9.260 9.790 791,221 +0.28(+2.94%)
Jul 03, 2023 9.590 9.640 9.400 9.510 190,234 -0.06(-0.63%)
Jun 30, 2023 9.580 9.670 9.380 9.570 458,403 +0.08(+0.84%)
Jun 29, 2023 9.350 9.600 9.300 9.490 366,088 +0.17(+1.82%)
Jun 28, 2023 8.770 9.345 8.770 9.320 284,906 +0.45(+5.07%)
Jun 27, 2023 8.520 8.880 8.340 8.870 268,141 +0.41(+4.85%)
Jun 26, 2023 8.410 8.555 8.140 8.460 557,067 -0.12(-1.40%)
Jun 23, 2023 8.710 8.920 8.340 8.580 4,894,621 -0.25(-2.83%)
Jun 22, 2023 8.630 8.935 8.530 8.830 491,052 +0.11(+1.26%)
Jun 21, 2023 8.940 8.976 8.250 8.720 1,009,201 -0.27(-3.00%)
Jun 20, 2023 8.700 9.000 8.590 8.990 1,015,589 +0.23(+2.63%)
Jun 16, 2023 8.630 8.820 8.410 8.760 936,099 +0.23(+2.70%)
Jun 15, 2023 8.060 8.780 8.005 8.530 1,095,989 +0.31(+3.77%)
Jun 14, 2023 8.000 8.390 7.900 8.220 992,470 +0.27(+3.40%)
Jun 13, 2023 7.770 8.000 7.660 7.950 670,673 +0.24(+3.11%)
Jun 12, 2023 7.490 7.810 7.425 7.710 274,792 +0.26(+3.49%)
Jun 09, 2023 7.410 7.645 7.250 7.450 428,143 -0.01(-0.13%)
Jun 08, 2023 7.540 7.670 7.400 7.460 369,898 -0.04(-0.53%)
Jun 07, 2023 7.680 7.950 7.390 7.500 425,212 -0.15(-1.96%)
Jun 06, 2023 7.490 7.950 7.250 7.650 1,525,232 +0.18(+2.41%)
Jun 05, 2023 7.770 7.900 7.320 7.470 770,031 -0.46(-5.80%)
Jun 02, 2023 7.930 8.070 7.800 7.930 367,122 +0.03(+0.38%)
Jun 01, 2023 7.590 7.955 7.430 7.900 366,549 +0.29(+3.81%)
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%)
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.