Semrush Holdings Inc Cl A (NY: SEMR )

13.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.03 13.16 12.80 13.06 646,178 +0.13(+1.01%)
Mar 26, 2024 12.82 13.00 12.62 12.93 601,597 +0.25(+1.97%)
Mar 25, 2024 12.24 12.76 12.24 12.68 458,742 +0.56(+4.62%)
Mar 22, 2024 12.03 12.47 12.00 12.12 520,342 +0.09(+0.75%)
Mar 21, 2024 12.12 12.25 11.95 12.03 535,581 +0.34(+2.91%)
Mar 20, 2024 11.46 11.76 11.35 11.69 269,683 +0.26(+2.27%)
Mar 19, 2024 11.36 11.55 11.29 11.43 391,004 -0.01(-0.09%)
Mar 18, 2024 11.24 11.68 11.09 11.44 593,656 +0.26(+2.33%)
Mar 15, 2024 11.10 11.26 10.96 11.18 741,310 -0.03(-0.27%)
Mar 14, 2024 11.15 11.25 10.83 11.21 531,576 +0.01(+0.09%)
Mar 13, 2024 11.06 11.35 11.06 11.20 511,447 +0.09(+0.81%)
Mar 12, 2024 11.08 11.20 10.93 11.11 522,984 +0.11(+1.00%)
Mar 11, 2024 11.37 11.47 10.99 11.00 537,369 -0.41(-3.59%)
Mar 08, 2024 11.40 11.57 11.28 11.41 872,409 +0.09(+0.80%)
Mar 07, 2024 10.54 11.34 10.38 11.32 1,232,288 +0.85(+8.12%)
Mar 06, 2024 10.92 10.99 10.15 10.47 1,865,834 -0.42(-3.86%)
Mar 05, 2024 11.03 11.44 9.640 10.89 2,898,413 -2.11(-16.23%)
Mar 04, 2024 12.94 13.07 12.04 13.00 1,836,024 +0.44(+3.50%)
Mar 01, 2024 12.75 13.12 12.29 12.56 1,747,097 +0.08(+0.64%)
Feb 29, 2024 12.70 12.84 12.38 12.48 800,636 +0.06(+0.48%)
Feb 28, 2024 12.69 12.69 12.31 12.42 351,739 -0.32(-2.51%)
Feb 27, 2024 12.72 12.80 12.48 12.74 253,532 +0.12(+0.95%)
Feb 26, 2024 12.57 13.02 12.55 12.62 309,085 +0.00(+0.00%)
Feb 23, 2024 12.22 12.71 12.17 12.62 277,852 +0.40(+3.27%)
Feb 22, 2024 12.24 12.26 12.02 12.22 268,126 +0.24(+2.00%)
Feb 21, 2024 12.53 12.60 11.39 11.98 730,043 -0.73(-5.74%)
Feb 20, 2024 12.53 12.81 12.50 12.71 430,864 +0.06(+0.47%)
Feb 16, 2024 12.12 12.68 12.03 12.65 395,705 +0.33(+2.68%)
Feb 15, 2024 12.27 12.32 11.90 12.32 359,343 +0.22(+1.82%)
Feb 14, 2024 11.77 12.18 11.77 12.10 338,836 +0.52(+4.49%)
Feb 13, 2024 11.75 11.99 11.33 11.58 527,012 -0.66(-5.39%)
Feb 12, 2024 12.21 12.29 11.97 12.24 451,130 +0.00(+0.00%)
Feb 09, 2024 12.18 12.37 12.02 12.24 359,585 +0.10(+0.82%)
Feb 08, 2024 12.49 12.61 12.10 12.14 577,485 -0.31(-2.49%)
Feb 07, 2024 11.87 12.52 11.73 12.45 981,379 +1.24(+11.06%)
Feb 06, 2024 11.16 11.26 11.05 11.21 446,127 +0.05(+0.45%)
Feb 05, 2024 11.31 11.32 11.02 11.16 431,586 -0.26(-2.28%)
Feb 02, 2024 11.42 11.49 11.22 11.42 483,265 -0.13(-1.13%)
Feb 01, 2024 11.61 11.84 11.40 11.55 497,633 +0.01(+0.09%)
Jan 31, 2024 11.82 11.91 11.49 11.54 420,096 -0.35(-2.94%)
Jan 30, 2024 12.08 12.14 11.78 11.89 285,104 -0.19(-1.57%)
Jan 29, 2024 11.78 12.09 11.70 12.08 427,816 +0.31(+2.63%)
Jan 26, 2024 11.82 12.03 11.77 11.77 250,882 +0.02(+0.17%)
Jan 25, 2024 11.82 11.87 11.64 11.75 236,656 +0.05(+0.43%)
Jan 24, 2024 12.17 12.22 11.62 11.70 352,486 -0.31(-2.58%)
Jan 23, 2024 12.29 12.29 11.91 12.01 224,750 -0.12(-0.99%)
Jan 22, 2024 11.82 12.13 11.81 12.13 400,970 +0.40(+3.41%)
Jan 19, 2024 12.02 12.02 11.56 11.73 591,511 -0.23(-1.92%)
Jan 18, 2024 12.00 12.10 11.66 11.96 1,229,971 +0.11(+0.93%)
Jan 17, 2024 12.06 12.10 11.78 11.85 758,182 -0.41(-3.34%)
Jan 16, 2024 12.20 12.27 12.01 12.26 365,959 -0.09(-0.73%)
Jan 12, 2024 12.63 12.78 12.34 12.35 270,540 -0.21(-1.67%)
Jan 11, 2024 12.56 12.61 12.26 12.56 275,280 +0.07(+0.56%)
Jan 10, 2024 12.41 12.68 12.41 12.49 280,614 +0.06(+0.48%)
Jan 09, 2024 11.96 12.63 11.75 12.43 635,042 -0.03(-0.24%)
Jan 08, 2024 12.37 12.71 12.27 12.46 650,863 -0.04(-0.32%)
Jan 05, 2024 12.43 12.67 12.33 12.50 381,780 -0.01(-0.08%)
Jan 04, 2024 12.61 12.81 12.48 12.51 326,875 -0.17(-1.34%)
Jan 03, 2024 12.98 13.03 12.44 12.68 637,112 -0.50(-3.79%)
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.