Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
SEMrush Holdings Inc (SEMR)
SEMrush Holdings Inc (SEMR) Historical

SEMR SEMrush Holdings Inc

12.25

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

SEMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	12.25	0.35	2.94%	11.93	12.335	11.93	289,365
Apr 22 2024	11.90	0.40	3.48%	11.55	11.90	11.41	363,558
Apr 19 2024	11.50	-0.17	-1.46%	11.59	11.78	11.46	408,162
Apr 18 2024	11.67	-0.17	-1.44%	11.86	11.97	11.64	232,397
Apr 17 2024	11.84	-0.08	-0.67%	12.08	12.12	11.84	218,934
Apr 16 2024	11.92	-0.11	-0.91%	11.90	12.12	11.87	309,911
Apr 15 2024	12.03	-0.30	-2.43%	12.33	12.4302	11.91	505,315
Apr 12 2024	12.33	-0.62	-4.79%	12.81	12.8614	12.31	237,011
Apr 11 2024	12.95	0.03	0.23%	13.02	13.05	12.675	398,798
Apr 10 2024	12.92	-0.58	-4.30%	13.12	13.25	12.67	312,267
Apr 09 2024	13.50	0.03	0.22%	13.49	13.60	13.38	333,597
Apr 08 2024	13.47	0.15	1.13%	13.44	13.69	13.20	437,641
Apr 05 2024	13.32	0.20	1.52%	13.13	13.34	12.89	792,020
Apr 04 2024	13.12	-0.05	-0.38%	13.28	13.45	13.06	406,303
Apr 03 2024	13.17	-0.08	-0.60%	13.13	13.35	13.09	444,821
Apr 02 2024	13.25	-0.28	-2.07%	13.16	13.36	12.90	824,610
Apr 01 2024	13.53	0.27	2.04%	13.31	13.70	13.23	635,721
Mar 28 2024	13.26	0.20	1.53%	13.06	13.325	13.02	613,554
Mar 27 2024	13.06	0.13	1.01%	13.03	13.16	12.63	646,178
Mar 26 2024	12.93	0.25	1.97%	12.82	13.00	12.62	601,597
Mar 25 2024	12.68	0.56	4.62%	12.24	12.76	12.24	458,742
Mar 22 2024	12.12	0.09	0.75%	12.03	12.47	12.00	520,337
Mar 21 2024	12.03	0.34	2.91%	12.12	12.25	11.95	535,581
Mar 20 2024	11.69	0.26	2.27%	11.46	11.76	11.35	269,683
Mar 19 2024	11.43	-0.01	-0.09%	11.36	11.555	11.29	391,004
Mar 18 2024	11.44	0.26	2.33%	11.24	11.675	11.09	593,656
Mar 15 2024	11.18	-0.03	-0.27%	11.10	11.255	10.965	741,310
Mar 14 2024	11.21	0.01	0.09%	11.15	11.25	10.83	531,576
Mar 13 2024	11.20	0.09	0.81%	11.06	11.35	11.06	511,447
Mar 12 2024	11.11	0.11	1.00%	11.08	11.20	10.93	522,984
Mar 11 2024	11.00	-0.41	-3.59%	11.37	11.47	10.99	537,368
Mar 08 2024	11.41	0.09	0.80%	11.40	11.569	11.28	872,409
Mar 07 2024	11.32	0.85	8.12%	10.54	11.34	10.38	1,232,374
Mar 06 2024	10.47	-0.42	-3.86%	10.92	10.99	10.1535	1,865,834
Mar 05 2024	10.89	-2.11	-16.23%	11.03	11.44	9.64	2,898,492
Mar 04 2024	13.00	0.44	3.50%	12.97	13.07	12.04	1,844,303
Mar 01 2024	12.56	0.08	0.64%	12.75	13.12	12.29	1,745,260
Feb 29 2024	12.48	0.06	0.48%	12.70	12.84	12.38	800,636
Feb 28 2024	12.42	-0.32	-2.51%	12.69	12.69	12.31	351,739
Feb 27 2024	12.74	0.12	0.95%	12.72	12.80	12.48	253,576
Feb 26 2024	12.62	0.00	0.00%	12.57	13.02	12.55	308,762
Feb 23 2024	12.62	0.40	3.27%	12.22	12.71	12.1744	277,852
Feb 22 2024	12.22	0.24	2.00%	12.24	12.26	12.02	268,126
Feb 21 2024	11.98	-0.73	-5.74%	12.53	12.60	11.395	730,043
Feb 20 2024	12.71	0.06	0.47%	12.60	12.8056	12.50	430,864
Feb 16 2024	12.65	0.33	2.68%	12.12	12.68	12.03	395,705
Feb 15 2024	12.32	0.22	1.82%	12.27	12.32	11.9036	359,343
Feb 14 2024	12.10	0.52	4.49%	11.77	12.18	11.64	338,836
Feb 13 2024	11.58	-0.66	-5.39%	11.75	11.99	11.3324	527,031
Feb 12 2024	12.24	0.00	0.00%	12.21	12.2925	11.97	451,130
Feb 09 2024	12.24	0.10	0.82%	12.18	12.37	12.02	359,584
Feb 08 2024	12.14	-0.31	-2.49%	12.49	12.61	12.10	577,485
Feb 07 2024	12.45	1.24	11.06%	11.87	12.52	11.73	981,379
Feb 06 2024	11.21	0.05	0.45%	11.16	11.26	11.05	446,127
Feb 05 2024	11.16	-0.26	-2.28%	11.31	11.32	11.02	431,586
Feb 02 2024	11.42	-0.13	-1.13%	11.42	11.49	11.22	483,265
Feb 01 2024	11.55	0.01	0.09%	11.61	11.835	11.40	496,200
Jan 31 2024	11.54	-0.35	-2.94%	11.82	11.91	11.49	420,096
Jan 30 2024	11.89	-0.19	-1.57%	12.08	12.14	11.78	285,104
Jan 29 2024	12.08	0.31	2.63%	11.78	12.09	11.70	427,816
Jan 26 2024	11.77	0.02	0.17%	11.82	12.03	11.77	250,874
Jan 25 2024	11.75	0.05	0.43%	11.82	11.87	11.64	236,656

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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