Canada Markets open in 5 hrs 48 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202212.9713.3912.6513.2513.25127,000
Jun 30, 202213.1213.4312.4712.9312.93144,200
Jun 29, 202213.1813.5212.7813.5013.50122,500
Jun 28, 202213.8013.8013.2013.3013.3099,000
Jun 27, 202214.2214.5113.6913.8813.88154,200
Jun 24, 202213.6014.6513.4214.3214.32354,800
Jun 23, 202212.7013.5312.3513.3513.35171,800
Jun 22, 202212.2212.8812.1712.5012.50194,700
Jun 21, 202211.8712.7511.8212.5212.52181,200
Jun 17, 202211.0411.9211.0411.6911.69370,200
Jun 16, 202211.1411.5910.6810.9110.91230,200
Jun 15, 202211.2111.9411.2111.6411.64190,500
Jun 14, 202210.5810.9810.2010.9710.97132,600
Jun 13, 202210.7110.8910.2910.4910.49167,400
Jun 10, 202211.1111.2710.7811.2111.21133,800
Jun 09, 202211.9512.5111.3011.3511.35308,500
Jun 08, 202211.4612.1211.2612.1212.12179,900
Jun 07, 202210.6911.5210.5411.4711.47157,500
Jun 06, 202211.3111.4110.7110.8310.83232,500
Jun 03, 202210.7511.0810.4811.0111.01190,000
Jun 02, 202210.3011.2110.3011.0811.08217,400
Jun 01, 20229.9310.509.9210.2810.28221,500
May 31, 202211.0611.069.479.999.991,362,500
May 27, 202210.6711.2210.6711.1111.11169,400
May 26, 20229.7110.779.7110.6010.60204,400
May 25, 20229.6810.139.529.779.77240,400
May 24, 202210.1710.179.529.689.68500,700
May 23, 20229.9810.419.7210.4110.41183,400
May 20, 202210.5611.159.649.969.96386,600
May 19, 20229.6010.799.5910.5310.53227,200
May 18, 20229.8510.219.499.609.60117,800
May 17, 20229.7810.159.3910.0110.01223,200
May 16, 20229.419.849.099.549.54270,100
May 13, 20228.899.748.769.539.53358,500
May 12, 20228.108.737.418.658.652,021,200
May 11, 20228.809.017.518.788.78701,600
May 10, 20229.439.438.798.968.96299,500
May 09, 20229.409.598.999.189.18343,800
May 06, 20229.679.739.159.669.66369,700
May 05, 202210.3510.359.539.829.82146,600
May 04, 202210.0610.689.6310.6510.65137,900
May 03, 202210.4110.629.9710.0510.05143,100
May 02, 20229.6210.489.5110.4510.45175,700
Apr 29, 202210.0510.409.709.769.76190,700
Apr 28, 20229.6610.239.5610.1010.10211,600
Apr 27, 20229.629.909.499.629.62236,100
Apr 26, 202210.0810.209.519.579.57147,200
Apr 25, 202210.0010.279.9010.2210.22287,800
Apr 22, 202210.4610.7410.0510.1010.10510,100
Apr 21, 202210.9811.1610.4410.4610.46154,700
Apr 20, 202211.1611.1610.5510.7310.73162,100
Apr 19, 202210.8811.1710.8811.0711.07297,600
Apr 18, 202211.0411.2410.7110.9210.92266,900
Apr 14, 202211.4711.4710.9811.2011.20203,700
Apr 13, 202211.0011.6111.0011.4111.41134,700
Apr 12, 202211.3611.6211.0311.1111.11159,300
Apr 11, 202210.7511.2410.6011.1211.12110,400
Apr 08, 202211.4111.4510.9611.0411.04127,200
Apr 07, 202211.3611.9811.3611.4911.49226,400
Apr 06, 202211.7011.7010.9111.3411.34210,700
Apr 05, 202212.4012.5311.6311.7011.70152,300
Apr 04, 202211.9612.7711.7012.3512.35319,900
Apr 01, 202211.9712.3811.8511.9611.96230,100
Mar 31, 202212.0212.0811.5911.9411.94306,200
Mar 30, 202211.9512.2311.7712.0212.02279,100
Mar 29, 202211.0912.4911.0912.1512.15368,900
Mar 28, 202210.9911.3010.5610.9510.95150,100
Mar 25, 202211.5911.6110.8210.9910.99193,700
Mar 24, 202211.5111.7311.1911.6511.65179,800
Mar 23, 202211.5611.9111.1511.4611.46161,400
Mar 22, 202211.4011.9411.4011.7211.72212,700
Mar 21, 202211.9211.9210.9311.3611.36288,700
Mar 18, 202211.4812.2011.4011.8511.85656,900
Mar 17, 202211.1911.6011.0511.5611.56214,400
Mar 16, 202210.2411.3110.2411.2711.27454,700
Mar 15, 20229.7910.349.6810.0510.05298,500
Mar 14, 202210.0910.239.579.669.66430,700
Mar 11, 202210.7510.7510.0510.1910.19405,400
Mar 10, 202210.4911.2710.3310.5910.59417,900
Mar 09, 202211.1011.3710.6210.9510.95713,300
Mar 08, 202210.9311.1710.3510.6710.67785,400
Mar 07, 202211.3811.6710.9311.0111.01584,000
Mar 04, 202212.7412.9011.2411.3611.36409,500
Mar 03, 202213.5113.5112.1312.7912.79494,700
Mar 02, 202213.6614.0713.0713.4213.42284,500
Mar 01, 202214.5015.0013.5513.5513.551,201,100
Feb 28, 202214.0114.9413.8814.9114.91541,800
Feb 25, 202214.4014.4013.4514.2014.20385,000
Feb 24, 202212.7914.3112.2014.2914.291,082,600
Feb 23, 202214.3014.4613.5413.5713.57447,800
Feb 22, 202215.0915.4614.4314.5614.56389,400
Feb 18, 202216.4917.0415.2715.5015.50402,000
Feb 17, 202217.9118.1616.5916.5916.59169,200
Feb 16, 202218.4318.7717.9018.1118.11178,900
Feb 15, 202218.0518.7518.0518.5218.52181,500
Feb 14, 202217.4219.2217.4217.7517.75268,500
Feb 11, 202218.4519.1917.2217.3817.38266,300
Feb 10, 202218.2819.4117.8418.4118.41193,100
Feb 09, 202218.3918.9118.0518.8718.87124,000
Feb 08, 202217.2518.2517.1518.1018.1095,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...