Semrush Holdings, Inc. (SEMR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.25

+0.32

(+2.47%)

At close: 04:00PM EDT

13.25

+0.02

(+0.15%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	12.97	13.39	12.65	13.25	13.25	127,000
Jun 30, 2022	13.12	13.43	12.47	12.93	12.93	144,200
Jun 29, 2022	13.18	13.52	12.78	13.50	13.50	122,500
Jun 28, 2022	13.80	13.80	13.20	13.30	13.30	99,000
Jun 27, 2022	14.22	14.51	13.69	13.88	13.88	154,200
Jun 24, 2022	13.60	14.65	13.42	14.32	14.32	354,800
Jun 23, 2022	12.70	13.53	12.35	13.35	13.35	171,800
Jun 22, 2022	12.22	12.88	12.17	12.50	12.50	194,700
Jun 21, 2022	11.87	12.75	11.82	12.52	12.52	181,200
Jun 17, 2022	11.04	11.92	11.04	11.69	11.69	370,200
Jun 16, 2022	11.14	11.59	10.68	10.91	10.91	230,200
Jun 15, 2022	11.21	11.94	11.21	11.64	11.64	190,500
Jun 14, 2022	10.58	10.98	10.20	10.97	10.97	132,600
Jun 13, 2022	10.71	10.89	10.29	10.49	10.49	167,400
Jun 10, 2022	11.11	11.27	10.78	11.21	11.21	133,800
Jun 09, 2022	11.95	12.51	11.30	11.35	11.35	308,500
Jun 08, 2022	11.46	12.12	11.26	12.12	12.12	179,900
Jun 07, 2022	10.69	11.52	10.54	11.47	11.47	157,500
Jun 06, 2022	11.31	11.41	10.71	10.83	10.83	232,500
Jun 03, 2022	10.75	11.08	10.48	11.01	11.01	190,000
Jun 02, 2022	10.30	11.21	10.30	11.08	11.08	217,400
Jun 01, 2022	9.93	10.50	9.92	10.28	10.28	221,500
May 31, 2022	11.06	11.06	9.47	9.99	9.99	1,362,500
May 27, 2022	10.67	11.22	10.67	11.11	11.11	169,400
May 26, 2022	9.71	10.77	9.71	10.60	10.60	204,400
May 25, 2022	9.68	10.13	9.52	9.77	9.77	240,400
May 24, 2022	10.17	10.17	9.52	9.68	9.68	500,700
May 23, 2022	9.98	10.41	9.72	10.41	10.41	183,400
May 20, 2022	10.56	11.15	9.64	9.96	9.96	386,600
May 19, 2022	9.60	10.79	9.59	10.53	10.53	227,200
May 18, 2022	9.85	10.21	9.49	9.60	9.60	117,800
May 17, 2022	9.78	10.15	9.39	10.01	10.01	223,200
May 16, 2022	9.41	9.84	9.09	9.54	9.54	270,100
May 13, 2022	8.89	9.74	8.76	9.53	9.53	358,500
May 12, 2022	8.10	8.73	7.41	8.65	8.65	2,021,200
May 11, 2022	8.80	9.01	7.51	8.78	8.78	701,600
May 10, 2022	9.43	9.43	8.79	8.96	8.96	299,500
May 09, 2022	9.40	9.59	8.99	9.18	9.18	343,800
May 06, 2022	9.67	9.73	9.15	9.66	9.66	369,700
May 05, 2022	10.35	10.35	9.53	9.82	9.82	146,600
May 04, 2022	10.06	10.68	9.63	10.65	10.65	137,900
May 03, 2022	10.41	10.62	9.97	10.05	10.05	143,100
May 02, 2022	9.62	10.48	9.51	10.45	10.45	175,700
Apr 29, 2022	10.05	10.40	9.70	9.76	9.76	190,700
Apr 28, 2022	9.66	10.23	9.56	10.10	10.10	211,600
Apr 27, 2022	9.62	9.90	9.49	9.62	9.62	236,100
Apr 26, 2022	10.08	10.20	9.51	9.57	9.57	147,200
Apr 25, 2022	10.00	10.27	9.90	10.22	10.22	287,800
Apr 22, 2022	10.46	10.74	10.05	10.10	10.10	510,100
Apr 21, 2022	10.98	11.16	10.44	10.46	10.46	154,700
Apr 20, 2022	11.16	11.16	10.55	10.73	10.73	162,100
Apr 19, 2022	10.88	11.17	10.88	11.07	11.07	297,600
Apr 18, 2022	11.04	11.24	10.71	10.92	10.92	266,900
Apr 14, 2022	11.47	11.47	10.98	11.20	11.20	203,700
Apr 13, 2022	11.00	11.61	11.00	11.41	11.41	134,700
Apr 12, 2022	11.36	11.62	11.03	11.11	11.11	159,300
Apr 11, 2022	10.75	11.24	10.60	11.12	11.12	110,400
Apr 08, 2022	11.41	11.45	10.96	11.04	11.04	127,200
Apr 07, 2022	11.36	11.98	11.36	11.49	11.49	226,400
Apr 06, 2022	11.70	11.70	10.91	11.34	11.34	210,700
Apr 05, 2022	12.40	12.53	11.63	11.70	11.70	152,300
Apr 04, 2022	11.96	12.77	11.70	12.35	12.35	319,900
Apr 01, 2022	11.97	12.38	11.85	11.96	11.96	230,100
Mar 31, 2022	12.02	12.08	11.59	11.94	11.94	306,200
Mar 30, 2022	11.95	12.23	11.77	12.02	12.02	279,100
Mar 29, 2022	11.09	12.49	11.09	12.15	12.15	368,900
Mar 28, 2022	10.99	11.30	10.56	10.95	10.95	150,100
Mar 25, 2022	11.59	11.61	10.82	10.99	10.99	193,700
Mar 24, 2022	11.51	11.73	11.19	11.65	11.65	179,800
Mar 23, 2022	11.56	11.91	11.15	11.46	11.46	161,400
Mar 22, 2022	11.40	11.94	11.40	11.72	11.72	212,700
Mar 21, 2022	11.92	11.92	10.93	11.36	11.36	288,700
Mar 18, 2022	11.48	12.20	11.40	11.85	11.85	656,900
Mar 17, 2022	11.19	11.60	11.05	11.56	11.56	214,400
Mar 16, 2022	10.24	11.31	10.24	11.27	11.27	454,700
Mar 15, 2022	9.79	10.34	9.68	10.05	10.05	298,500
Mar 14, 2022	10.09	10.23	9.57	9.66	9.66	430,700
Mar 11, 2022	10.75	10.75	10.05	10.19	10.19	405,400
Mar 10, 2022	10.49	11.27	10.33	10.59	10.59	417,900
Mar 09, 2022	11.10	11.37	10.62	10.95	10.95	713,300
Mar 08, 2022	10.93	11.17	10.35	10.67	10.67	785,400
Mar 07, 2022	11.38	11.67	10.93	11.01	11.01	584,000
Mar 04, 2022	12.74	12.90	11.24	11.36	11.36	409,500
Mar 03, 2022	13.51	13.51	12.13	12.79	12.79	494,700
Mar 02, 2022	13.66	14.07	13.07	13.42	13.42	284,500
Mar 01, 2022	14.50	15.00	13.55	13.55	13.55	1,201,100
Feb 28, 2022	14.01	14.94	13.88	14.91	14.91	541,800
Feb 25, 2022	14.40	14.40	13.45	14.20	14.20	385,000
Feb 24, 2022	12.79	14.31	12.20	14.29	14.29	1,082,600
Feb 23, 2022	14.30	14.46	13.54	13.57	13.57	447,800
Feb 22, 2022	15.09	15.46	14.43	14.56	14.56	389,400
Feb 18, 2022	16.49	17.04	15.27	15.50	15.50	402,000
Feb 17, 2022	17.91	18.16	16.59	16.59	16.59	169,200
Feb 16, 2022	18.43	18.77	17.90	18.11	18.11	178,900
Feb 15, 2022	18.05	18.75	18.05	18.52	18.52	181,500
Feb 14, 2022	17.42	19.22	17.42	17.75	17.75	268,500
Feb 11, 2022	18.45	19.19	17.22	17.38	17.38	266,300
Feb 10, 2022	18.28	19.41	17.84	18.41	18.41	193,100
Feb 09, 2022	18.39	18.91	18.05	18.87	18.87	124,000
Feb 08, 2022	17.25	18.25	17.15	18.10	18.10	95,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7773+0.0011(+0.1368%)

CRUDE OIL108.44+0.01(+0.01%)

BTC-CAD24,571.54-157.79(-0.64%)

Semrush Holdings, Inc. (SEMR)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7773
+0.0011(+0.1368%)

CRUDE OIL
108.44
+0.01(+0.01%)

BTC-CAD
24,571.54
-157.79(-0.64%)