1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. SEMrush Holdings Inc (SEMR)
  7. Historical

SEMR

SEMrush Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
SEMrush Holdings Inc SEMR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.05 -4.19% 23.99 19:46:11
Open Price Low Price High Price Close Price Prev Close
25.10 23.80 25.11 24.33 25.04
more quote information »

SEMR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1025.7021.5023.90200,0031.898.55%
1 Month27.6227.6721.5023.66299,595-3.63-13.14%
3 Months20.0032.47918.6624.57321,5033.9919.95%
6 Months16.6032.47915.030121.55336,3107.3944.52%
1 Year11.5032.47910.6219.66376,92112.49108.61%
3 Years11.5032.47910.6219.66376,92112.49108.61%
5 Years11.5032.47910.6219.66376,92112.49108.61%

SEMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 24.33 -0.71 -2.84% 25.10 25.11 23.80 249,367
Oct 22 2021 25.04 0.01 0.04% 25.70 25.70 23.69 180,701
Oct 21 2021 25.03 1.03 4.29% 24.00 25.47 24.00 220,955
Oct 20 2021 24.00 0.30 1.27% 23.70 24.3064 23.38 156,378
Oct 19 2021 23.70 1.65 7.48% 22.00 24.00 22.00 209,731
Oct 18 2021 22.05 -0.43 -1.91% 22.10 22.76 21.50 232,252
Oct 15 2021 22.48 -0.53 -2.3% 23.28 23.38 22.48 117,913
Oct 14 2021 23.01 -0.42 -1.79% 23.45 24.34 23.00 147,725
Oct 13 2021 23.43 1.38 6.26% 22.06 23.57 22.06 148,259
Oct 12 2021 22.05 -1.11 -4.79% 23.27 23.4971 21.95 429,890
Oct 11 2021 23.16 -1.51 -6.12% 25.52 25.52 23.03 696,018
Oct 08 2021 24.67 -0.29 -1.16% 25.00 25.17 24.505 239,355
Oct 07 2021 24.96 0.98 4.09% 24.53 25.18 23.821 534,711
Oct 06 2021 23.98 1.23 5.41% 22.20 24.00 22.02 230,306
Oct 05 2021 22.75 0.31 1.38% 22.57 23.83 22.57 229,269
Oct 04 2021 22.44 -1.39 -5.83% 23.35 23.35 21.8034 356,099
Oct 01 2021 23.83 0.77 3.34% 23.04 23.90 22.36 236,749
Sep 30 2021 23.06 -0.94 -3.92% 24.01 24.2961 22.05 392,422
Sep 29 2021 24.00 0.15 0.63% 23.61 25.23 23.55 405,525
Sep 28 2021 23.85 -1.41 -5.58% 25.01 25.38 23.61 401,343
Sep 27 2021 25.26 -2.29 -8.31% 27.62 27.67 25.02 426,295
See More Historical Prices »


Your Recent History
NYSE
SEMR
SEMrush
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.