Canada Markets closed

SEMrush Holdings, Inc. (SEMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.93-0.84 (-4.73%)
At close: 04:00PM EST
16.80 -0.13 (-0.77%)
After hours: 05:16PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202217.6717.9116.7316.9316.93289,300
Jan. 20, 202217.6318.2817.5117.7717.77220,400
Jan. 19, 202217.3518.0416.8317.1717.17251,000
Jan. 18, 202217.6618.0317.0917.2217.22152,100
Jan. 14, 202218.1218.4317.3017.8617.86253,800
Jan. 13, 202218.7519.3617.6218.2418.24352,400
Jan. 12, 202218.7419.2218.3118.5818.58205,700
Jan. 11, 202217.2018.9817.1818.7918.79320,700
Jan. 10, 202216.9617.2216.2017.1017.10373,000
Jan. 07, 202217.7018.0117.0817.4717.47362,600
Jan. 06, 202217.9318.5717.2717.6517.65490,500
Jan. 05, 202218.7519.0217.9418.2118.21358,200
Jan. 04, 202219.6719.7218.0018.7518.75450,100
Jan. 03, 202220.8421.0219.5219.8119.81281,000
Dec. 31, 202121.5422.0020.6720.8520.85273,700
Dec. 30, 202120.9221.7420.8521.3921.39292,400
Dec. 29, 202120.3021.6720.1720.7820.78638,700
Dec. 28, 202121.2521.2520.0120.2220.22202,200
Dec. 27, 202121.1421.6620.9421.4421.44130,400
Dec. 23, 202120.4321.1120.0921.0721.0784,900
Dec. 22, 202119.9620.5719.5920.4220.4283,100
Dec. 21, 202119.9120.1619.4219.9119.91272,300
Dec. 20, 202118.7019.5718.1219.5719.57226,200
Dec. 17, 202118.9219.2518.1818.9218.92739,700
Dec. 16, 202120.2820.3519.0519.2719.27351,100
Dec. 15, 202118.7920.3218.5220.2420.24428,700
Dec. 14, 202118.1919.6318.1218.9518.95363,300
Dec. 13, 202119.3220.1218.8018.8018.80287,800
Dec. 10, 202119.9420.7219.2119.6019.60467,200
Dec. 09, 202121.0021.3219.4619.5819.58266,300
Dec. 08, 202120.6420.9920.2320.8520.85286,300
Dec. 07, 202120.0721.0220.0220.6520.65326,700
Dec. 06, 202119.0519.7218.1019.4719.47479,200
Dec. 03, 202119.7220.0517.8818.9218.92403,900
Dec. 02, 202118.8919.9618.2319.6219.62593,300
Dec. 01, 202120.5620.7518.6019.2219.22853,600
Nov. 30, 202120.3520.8819.6120.5220.521,346,100
Nov. 29, 202120.6920.8319.8720.4520.45503,100
Nov. 26, 202120.2620.6420.0120.4020.40367,100
Nov. 24, 202120.1320.5019.5520.2120.21593,800
Nov. 23, 202120.1221.7819.8320.5020.50539,400
Nov. 22, 202120.6021.3119.0220.0620.06673,200
Nov. 19, 202120.3121.6619.9120.7220.722,901,500
Nov. 18, 202123.3323.6521.0121.2621.26615,200
Nov. 17, 202123.2225.8922.7123.3923.39427,500
Nov. 16, 202124.4625.1123.7024.5824.58384,900
Nov. 15, 202126.0826.3524.3024.3724.37363,000
Nov. 12, 202126.1626.9825.7526.0026.00640,100
Nov. 11, 202125.4926.2724.3225.5325.53434,800
Nov. 10, 202126.9527.1223.4523.8523.85742,300
Nov. 09, 202124.8326.4524.0825.9125.91302,600
Nov. 08, 202126.3526.3523.9625.0425.04265,500
Nov. 05, 202125.5226.6325.4426.4726.47271,600
Nov. 04, 202126.0027.0025.8526.2726.27345,000
Nov. 03, 202124.9826.3524.5625.9625.96345,300
Nov. 02, 202124.7924.9524.0924.9524.95178,200
Nov. 01, 202124.2325.3023.8524.6524.65274,700
Oct. 29, 202123.0724.5823.0724.3924.39155,600
Oct. 28, 202123.4123.7323.1923.2323.23162,900
Oct. 27, 202123.0723.3822.5323.1423.1480,400
Oct. 26, 202124.0224.5922.8823.1923.19249,300
Oct. 25, 202124.6025.1123.8024.3324.33249,400
Oct. 22, 202124.9025.1823.6925.0425.04180,700
Oct. 21, 202124.0025.4724.0025.0325.03221,000
Oct. 20, 202123.8924.3123.3824.0024.00156,400
Oct. 19, 202122.0024.0022.0023.7023.70209,700
Oct. 18, 202122.1022.7621.5022.0522.05232,300
Oct. 15, 202123.2823.3822.4822.4822.48117,900
Oct. 14, 202123.4524.3423.0023.0123.01147,900
Oct. 13, 202122.3323.5722.2323.4323.43148,300
Oct. 12, 202123.2723.5021.9522.0522.05429,900
Oct. 11, 202125.5225.5223.0323.1623.16696,000
Oct. 08, 202125.0025.1724.5024.6724.67239,400
Oct. 07, 202124.5325.1823.8224.9624.96534,700
Oct. 06, 202122.2024.0022.0223.9823.98230,300
Oct. 05, 202122.5723.8322.5722.7522.75229,300
Oct. 04, 202123.3523.3521.8022.4422.44356,100
Oct. 01, 202123.0423.9022.3623.8323.83236,700
Sep. 30, 202124.0124.3022.0523.0623.06392,400
Sep. 29, 202124.0025.2323.5524.0024.00405,500
Sep. 28, 202125.0125.3823.6123.8523.85401,400
Sep. 27, 202127.6227.6725.0225.2625.26426,300
Sep. 24, 202127.4728.1427.3527.5527.55322,500
Sep. 23, 202128.0128.1627.6027.9427.94280,200
Sep. 22, 202127.4528.0527.1027.9427.94626,800
Sep. 21, 202127.6628.9326.5427.4227.421,709,600
Sep. 20, 202126.1027.4725.6727.3427.34307,500
Sep. 17, 202126.0727.5125.6527.3127.31405,600
Sep. 16, 202125.2626.1525.0325.9525.95173,800
Sep. 15, 202125.6026.7525.0125.5525.55218,200
Sep. 14, 202128.0228.7825.0225.5125.51367,000
Sep. 13, 202131.3232.1825.8027.7227.72585,100
Sep. 10, 202128.2532.4828.1931.3231.32497,400
Sep. 09, 202126.0028.0425.6027.9327.93201,500
Sep. 08, 202127.0827.3124.9526.1726.17463,900
Sep. 07, 202128.2529.2526.3226.8026.80267,600
Sep. 03, 202128.5029.0727.7728.2428.24170,100
Sep. 02, 202126.9628.3526.0528.0328.03257,900
Sep. 01, 202126.5226.8725.6026.4026.40329,200
Aug. 31, 202127.4127.5025.4026.5226.52224,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...