Canada Markets open in 2 hrs 16 mins

Semrush Holdings, Inc. (SEMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.46+0.11 (+1.18%)
At close: 04:00PM EDT
9.32 -0.14 (-1.48%)
After hours: 04:50PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 20239.439.569.279.469.46207,500
Mar 22, 20239.289.499.099.359.35370,000
Mar 21, 20239.029.428.869.339.33603,100
Mar 20, 20238.558.998.418.978.97717,200
Mar 17, 20239.109.198.408.568.56896,200
Mar 16, 20239.559.708.509.089.082,589,100
Mar 15, 20238.659.738.509.529.52782,100
Mar 14, 20237.928.737.828.678.67536,500
Mar 13, 20237.788.357.507.957.95567,400
Mar 10, 20237.877.947.697.807.80740,800
Mar 09, 20238.188.247.887.907.90212,900
Mar 08, 20238.248.338.058.188.18339,400
Mar 07, 20238.108.448.028.248.24356,700
Mar 06, 20238.398.398.098.198.19215,800
Mar 03, 20238.228.558.228.418.41227,700
Mar 02, 20237.908.197.908.158.15340,000
Mar 01, 20238.038.067.877.937.93319,400
Feb 28, 20238.028.167.768.008.00519,300
Feb 27, 20238.728.728.138.138.13273,800
Feb 24, 20238.758.878.568.618.61139,500
Feb 23, 20239.009.038.839.009.00121,000
Feb 22, 20238.929.098.828.838.83116,900
Feb 21, 20238.869.078.828.828.82111,700
Feb 17, 20239.089.108.909.049.04110,600
Feb 16, 20239.579.709.059.179.17156,500
Feb 15, 20238.979.888.979.799.79340,700
Feb 14, 20238.849.298.809.099.09111,800
Feb 13, 20239.129.268.878.878.87132,400
Feb 10, 20239.289.348.959.049.04106,600
Feb 09, 20239.729.909.389.389.3883,000
Feb 08, 20239.9810.079.519.569.5672,900
Feb 07, 20239.6310.149.5610.0310.03135,900
Feb 06, 202310.0510.179.719.769.7689,300
Feb 03, 202310.2410.4910.1410.1710.17158,400
Feb 02, 20239.9310.579.8010.4910.49164,500
Feb 01, 20239.7710.089.739.829.82165,800
Jan 31, 20239.809.969.709.779.77287,100
Jan 30, 20239.439.819.359.809.80171,000
Jan 27, 20238.889.498.879.439.43249,200
Jan 26, 20238.159.018.088.918.91662,600
Jan 25, 20237.797.937.197.917.912,380,100
Jan 24, 20238.248.307.727.897.89679,600
Jan 23, 20237.968.307.918.268.26430,000
Jan 20, 20238.058.127.937.997.99171,400
Jan 19, 20238.048.137.917.997.99124,200
Jan 18, 20238.228.258.028.098.09176,900
Jan 17, 20238.308.308.068.088.08138,900
Jan 13, 20238.138.307.988.308.30140,500
Jan 12, 20238.298.418.008.168.16127,700
Jan 11, 20238.168.207.908.188.18141,600
Jan 10, 20237.798.167.788.138.13191,900
Jan 09, 20238.208.507.817.907.90442,100
Jan 06, 20238.238.298.038.158.1594,200
Jan 05, 20238.448.478.098.198.1993,100
Jan 04, 20238.228.548.028.528.52130,800
Jan 03, 20238.248.367.998.148.1455,200
Dec 30, 20227.698.187.538.148.14142,000
Dec 29, 20227.327.777.217.747.74124,300
Dec 28, 20227.207.417.167.277.27151,200
Dec 27, 20227.617.617.177.247.24130,900
Dec 23, 20227.577.597.367.597.59119,900
Dec 22, 20227.727.747.447.587.58360,400
Dec 21, 20228.048.157.757.807.80114,000
Dec 20, 20228.308.357.998.008.00135,700
Dec 19, 20228.638.728.198.408.40250,800
Dec 16, 20228.458.768.428.758.75302,200
Dec 15, 20228.298.528.068.468.46300,500
Dec 14, 20228.458.708.318.518.51200,100
Dec 13, 20228.108.698.068.458.45220,200
Dec 12, 20228.098.107.968.018.01104,500
Dec 09, 20228.128.247.718.068.06211,800
Dec 08, 20228.078.367.978.128.12102,300
Dec 07, 20228.358.397.917.957.9597,500
Dec 06, 20228.929.178.208.248.24136,800
Dec 05, 20229.079.158.818.958.95115,800
Dec 02, 20229.309.389.069.119.1173,400
Dec 01, 20229.429.599.299.439.4399,400
Nov 30, 20229.089.529.089.489.4896,300
Nov 29, 20229.129.289.029.089.0865,100
Nov 28, 20229.439.709.149.159.1589,100
Nov 25, 20229.509.689.349.579.5712,200
Nov 23, 20229.269.619.269.529.5299,200
Nov 22, 20229.439.519.059.319.3191,900
Nov 21, 20229.299.429.039.399.39115,900
Nov 18, 20229.119.319.039.259.25168,500
Nov 17, 20229.469.588.969.049.04257,000
Nov 16, 202210.0010.019.109.729.72346,100
Nov 15, 202212.4812.489.9910.0110.01346,500
Nov 14, 202211.9612.1111.4011.4911.49180,000
Nov 11, 202211.3312.3611.3311.9711.97353,200
Nov 10, 202211.3511.4411.0011.3311.33239,800
Nov 09, 202211.1811.1810.4510.5810.58125,200
Nov 08, 202211.2911.4610.9911.2411.24107,400
Nov 07, 202210.9811.4110.9111.2511.25130,100
Nov 04, 202211.4111.4110.8210.9710.97169,800
Nov 03, 202211.0411.7611.0011.2711.27103,600
Nov 02, 202211.8911.9111.1211.2411.24130,100
Nov 01, 202212.4512.4511.8211.9111.91150,700
Oct 31, 202212.0712.3112.0712.2312.23178,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...