SEMR

SEMrush Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SEMrush Holdings Inc SEMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.36 5.24% 27.31 17:56:12
Open Price Low Price High Price Close Price Prev Close
26.07 25.6459 27.51 27.31 25.95
more quote information »

SEMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2532.47925.0127.83368,305-0.94-3.33%
1 Month21.3932.47920.6126.55281,5305.9227.68%
3 Months23.6532.47918.6623.11249,7133.6615.48%
6 Months11.5032.47910.6218.52378,18815.81137.48%
1 Year11.5032.47910.6218.52378,18815.81137.48%
3 Years11.5032.47910.6218.52378,18815.81137.48%
5 Years11.5032.47910.6218.52378,18815.81137.48%

SEMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 27.31 1.36 5.24% 26.07 27.51 25.6459 405,595
Sep 16 2021 25.95 0.40 1.57% 25.26 26.15 25.03 173,778
Sep 15 2021 25.55 0.04 0.16% 25.60 26.75 25.01 218,236
Sep 14 2021 25.51 -2.21 -7.97% 28.02 28.7775 25.02 367,017
Sep 13 2021 27.72 -3.60 -11.49% 31.32 32.18 25.8027 585,105
Sep 10 2021 31.32 3.39 12.14% 28.25 32.479 28.19 497,389
Sep 09 2021 27.93 1.76 6.73% 26.00 28.04 25.60 201,483
Sep 08 2021 26.17 -0.63 -2.35% 27.08 27.3076 24.95 463,937
Sep 07 2021 26.80 -1.44 -5.1% 28.24 29.2534 26.32 267,556
Sep 03 2021 28.24 0.21 0.75% 28.50 29.0699 27.77 169,824
Sep 02 2021 28.03 1.63 6.17% 26.96 28.35 26.05 257,878
Sep 01 2021 26.40 -0.12 -0.45% 26.52 26.8715 25.60 329,153
Aug 31 2021 26.52 -1.03 -3.74% 27.41 27.50 25.40 224,476
Aug 30 2021 27.55 1.03 3.88% 27.48 28.4199 26.28 371,575
Aug 27 2021 26.52 2.12 8.69% 24.40 26.69 23.62 284,993
Aug 26 2021 24.40 0.94 4.01% 23.63 24.7486 23.63 178,745
Aug 25 2021 23.46 0.63 2.76% 23.00 23.7599 22.85 172,842
Aug 24 2021 22.83 1.35 6.28% 21.68 23.16 21.68 331,889
Aug 23 2021 21.48 0.43 2.04% 21.68 21.7451 21.00 137,494
Aug 20 2021 21.05 -0.20 -0.94% 21.39 21.80 20.61 115,708
Aug 19 2021 21.25 -0.28 -1.3% 21.17 21.6599 20.87 101,999
Aug 18 2021 21.53 1.14 5.59% 20.08 21.87 20.08 126,834
See More Historical Prices ยป
Your Recent History
NYSE
SEMR
SEMrush
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210918 12:51:42