Semrush Holdings, Inc. (SEMR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.50

-0.17

(-1.46%)

At close: 04:00PM EDT

11.50

-0.01

(-0.09%)

After hours:

04:08PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	11.59	11.78	11.46	11.50	11.50	408,200
Apr 18, 2024	11.86	11.97	11.64	11.67	11.67	232,400
Apr 17, 2024	12.08	12.12	11.84	11.84	11.84	218,900
Apr 16, 2024	11.90	12.12	11.88	11.92	11.92	309,900
Apr 15, 2024	12.33	12.43	11.91	12.03	12.03	505,300
Apr 12, 2024	12.81	12.86	12.31	12.33	12.33	237,000
Apr 11, 2024	13.02	13.05	12.68	12.95	12.95	398,800
Apr 10, 2024	13.12	13.25	12.67	12.92	12.92	312,300
Apr 09, 2024	13.49	13.60	13.38	13.50	13.50	333,600
Apr 08, 2024	13.44	13.69	13.20	13.47	13.47	437,600
Apr 05, 2024	13.13	13.34	12.89	13.32	13.32	792,000
Apr 04, 2024	13.28	13.45	13.06	13.12	13.12	406,300
Apr 03, 2024	13.13	13.35	13.09	13.17	13.17	444,800
Apr 02, 2024	13.16	13.36	12.90	13.25	13.25	824,600
Apr 01, 2024	13.31	13.70	13.23	13.53	13.53	636,100
Mar 28, 2024	13.06	13.32	13.02	13.26	13.26	613,600
Mar 27, 2024	13.03	13.16	12.63	13.06	13.06	646,200
Mar 26, 2024	12.82	13.00	12.62	12.93	12.93	601,600
Mar 25, 2024	12.24	12.76	12.24	12.68	12.68	458,700
Mar 22, 2024	12.03	12.47	12.00	12.12	12.12	520,300
Mar 21, 2024	12.12	12.25	11.95	12.03	12.03	535,500
Mar 20, 2024	11.46	11.76	11.35	11.69	11.69	269,700
Mar 19, 2024	11.36	11.56	11.29	11.43	11.43	391,000
Mar 18, 2024	11.24	11.68	11.09	11.44	11.44	593,700
Mar 15, 2024	11.10	11.26	10.97	11.18	11.18	741,300
Mar 14, 2024	11.15	11.25	10.83	11.21	11.21	531,600
Mar 13, 2024	11.06	11.35	11.06	11.20	11.20	511,400
Mar 12, 2024	11.08	11.20	10.93	11.11	11.11	523,000
Mar 11, 2024	11.37	11.47	10.99	11.00	11.00	537,400
Mar 08, 2024	11.40	11.57	11.28	11.41	11.41	872,400
Mar 07, 2024	10.54	11.34	10.38	11.32	11.32	1,232,300
Mar 06, 2024	10.92	10.99	10.15	10.47	10.47	1,865,800
Mar 05, 2024	11.03	11.44	9.64	10.89	10.89	2,898,400
Mar 04, 2024	12.94	13.07	12.04	13.00	13.00	1,853,400
Mar 01, 2024	12.75	13.12	12.29	12.56	12.56	1,743,200
Feb 29, 2024	12.70	12.84	12.38	12.48	12.48	800,600
Feb 28, 2024	12.69	12.69	12.31	12.42	12.42	351,700
Feb 27, 2024	12.72	12.80	12.48	12.74	12.74	253,500
Feb 26, 2024	12.57	13.02	12.55	12.62	12.62	310,100
Feb 23, 2024	12.22	12.71	12.17	12.62	12.62	277,900
Feb 22, 2024	12.24	12.26	12.02	12.22	12.22	268,100
Feb 21, 2024	12.53	12.60	11.40	11.98	11.98	730,000
Feb 20, 2024	12.53	12.81	12.50	12.71	12.71	430,900
Feb 16, 2024	12.12	12.68	12.03	12.65	12.65	395,600
Feb 15, 2024	12.27	12.32	11.90	12.32	12.32	359,300
Feb 14, 2024	11.77	12.18	11.64	12.10	12.10	338,800
Feb 13, 2024	11.75	11.99	11.33	11.58	11.58	527,000
Feb 12, 2024	12.21	12.29	11.97	12.24	12.24	451,100
Feb 09, 2024	12.18	12.37	12.02	12.24	12.24	359,600
Feb 08, 2024	12.49	12.61	12.10	12.14	12.14	577,500
Feb 07, 2024	11.87	12.52	11.73	12.45	12.45	981,400
Feb 06, 2024	11.16	11.26	11.05	11.21	11.21	446,100
Feb 05, 2024	11.31	11.32	11.02	11.16	11.16	431,600
Feb 02, 2024	11.42	11.49	11.22	11.42	11.42	483,300
Feb 01, 2024	11.61	11.84	11.40	11.55	11.55	497,600
Jan 31, 2024	11.82	11.91	11.49	11.54	11.54	420,100
Jan 30, 2024	12.08	12.14	11.78	11.89	11.89	285,100
Jan 29, 2024	11.78	12.09	11.70	12.08	12.08	427,800
Jan 26, 2024	11.82	12.03	11.77	11.77	11.77	250,900
Jan 25, 2024	11.82	11.87	11.64	11.75	11.75	236,700
Jan 24, 2024	12.17	12.22	11.61	11.70	11.70	352,500
Jan 23, 2024	12.29	12.29	11.91	12.01	12.01	224,300
Jan 22, 2024	11.82	12.13	11.81	12.13	12.13	401,000
Jan 19, 2024	12.02	12.02	11.56	11.73	11.73	591,500
Jan 18, 2024	12.00	12.10	11.66	11.96	11.96	1,230,000
Jan 17, 2024	12.06	12.10	11.77	11.85	11.85	758,200
Jan 16, 2024	12.20	12.27	12.01	12.26	12.26	366,000
Jan 12, 2024	12.63	12.78	12.34	12.35	12.35	270,500
Jan 11, 2024	12.56	12.61	12.26	12.56	12.56	275,300
Jan 10, 2024	12.41	12.68	12.41	12.49	12.49	280,600
Jan 09, 2024	11.96	12.63	11.75	12.43	12.43	635,000
Jan 08, 2024	12.37	12.71	12.27	12.46	12.46	651,300
Jan 05, 2024	12.43	12.67	12.33	12.50	12.50	381,800
Jan 04, 2024	12.61	12.81	12.48	12.51	12.51	326,900
Jan 03, 2024	12.98	13.03	12.44	12.68	12.68	637,100
Jan 02, 2024	13.57	13.57	12.86	13.18	13.18	625,600
Dec 29, 2023	14.05	14.09	13.63	13.66	13.66	267,200
Dec 28, 2023	14.00	14.06	13.83	14.05	14.05	237,100
Dec 27, 2023	13.93	14.05	13.82	14.00	14.00	190,600
Dec 26, 2023	13.89	13.96	13.58	13.89	13.89	242,500
Dec 22, 2023	13.45	13.98	13.30	13.88	13.88	430,100
Dec 21, 2023	12.85	13.47	12.85	13.39	13.39	492,100
Dec 20, 2023	12.49	13.11	12.34	12.64	12.64	935,400
Dec 19, 2023	12.09	12.54	11.94	12.54	12.54	388,000
Dec 18, 2023	11.72	12.02	11.58	11.95	11.95	274,900
Dec 15, 2023	12.15	12.15	11.56	11.82	11.82	492,200
Dec 14, 2023	12.29	12.45	11.60	11.94	11.94	608,600
Dec 13, 2023	11.53	12.16	11.46	12.05	12.05	555,100
Dec 12, 2023	11.71	12.05	11.50	11.53	11.53	551,900
Dec 11, 2023	11.46	11.65	11.35	11.47	11.47	251,200
Dec 08, 2023	11.12	11.53	11.12	11.50	11.50	507,700
Dec 07, 2023	11.50	11.65	10.96	11.21	11.21	402,600
Dec 06, 2023	11.45	11.65	11.38	11.52	11.52	283,100
Dec 05, 2023	11.01	11.42	11.00	11.33	11.33	439,700
Dec 04, 2023	11.17	11.47	11.01	11.19	11.19	669,300
Dec 01, 2023	10.95	11.40	10.87	11.17	11.17	464,800
Nov 30, 2023	11.18	11.18	10.77	10.92	10.92	395,300
Nov 29, 2023	11.10	11.21	10.91	11.06	11.06	565,700
Nov 28, 2023	10.42	10.92	10.16	10.92	10.92	311,900
Nov 27, 2023	9.94	10.53	9.85	10.43	10.43	489,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,888.12+3,558.23(+4.22%)

Semrush Holdings, Inc. (SEMR)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,888.12
+3,558.23(+4.22%)