ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SEMR SEMrush Holdings Inc

14.87
-0.34 (-2.24%)
Last Updated: 11:23:33
Delayed by 15 minutes

SEMR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 15.21 -0.04 -0.26% 15.41 15.63 15.18 789,163
Sep 19 2024 15.25 0.69 4.74% 14.79 15.2729 14.79 606,323
Sep 18 2024 14.56 0.22 1.53% 14.39 14.92 14.255 732,938
Sep 17 2024 14.34 0.66 4.82% 13.905 14.48 13.87 803,522
Sep 16 2024 13.68 0.10 0.74% 13.66 13.765 13.57 217,199
Sep 13 2024 13.58 0.09 0.67% 13.52 13.73 13.41 307,122
Sep 12 2024 13.49 0.04 0.30% 13.53 13.73 13.445 219,189
Sep 11 2024 13.45 0.02 0.15% 13.41 13.59 13.35 262,666
Sep 10 2024 13.43 0.11 0.83% 13.26 13.455 13.23 226,167
Sep 09 2024 13.32 0.10 0.76% 13.38 13.56 13.20 290,864
Sep 06 2024 13.22 -0.07 -0.53% 13.46 13.46 12.94 274,192
Sep 05 2024 13.29 0.01 0.08% 13.36 13.44 13.195 204,628
Sep 04 2024 13.28 0.03 0.23% 12.98 13.425 12.85 253,230
Sep 03 2024 13.25 -0.49 -3.57% 13.57 13.6051 13.08 360,923
Aug 30 2024 13.74 -0.10 -0.72% 13.90 13.90 13.66 326,753
Aug 29 2024 13.84 0.15 1.10% 13.78 14.06 13.755 572,301
Aug 28 2024 13.69 -0.25 -1.79% 13.83 13.97 13.58 233,367
Aug 27 2024 13.94 0.04 0.29% 13.87 14.00 13.78 192,390
Aug 26 2024 13.90 0.02 0.14% 13.88 13.96 13.77 245,131
Aug 23 2024 13.88 0.50 3.74% 13.48 13.915 13.45 232,363
Aug 22 2024 13.38 -0.23 -1.69% 13.67 13.69 13.35 172,041
Aug 21 2024 13.61 0.13 0.96% 13.57 13.62 13.38 227,014
Aug 20 2024 13.48 -0.25 -1.82% 13.70 13.77 13.42 283,398
Aug 19 2024 13.73 -0.04 -0.29% 13.76 13.77 13.50 228,985
Aug 16 2024 13.77 -0.07 -0.51% 13.86 14.03 13.73 445,674
Aug 15 2024 13.84 -0.08 -0.57% 14.25 14.27 13.65 483,576
Aug 14 2024 13.92 0.06 0.43% 13.94 14.04 13.80 249,903
Aug 13 2024 13.86 0.41 3.05% 13.53 13.87 13.49 273,549
Aug 12 2024 13.45 -0.21 -1.54% 13.71 13.74 13.39 258,835
Aug 09 2024 13.66 0.09 0.66% 13.60 13.775 13.52 348,579
Aug 08 2024 13.57 0.17 1.27% 13.44 13.72 13.24 304,120
Aug 07 2024 13.40 0.23 1.75% 13.37 13.46 12.95 625,632
Aug 06 2024 13.17 0.26 2.01% 13.96 14.19 13.16 668,344
Aug 05 2024 12.91 -0.44 -3.30% 12.58 12.93 12.465 706,360
Aug 02 2024 13.35 -0.79 -5.59% 13.3446 13.60 13.18 462,192
Aug 01 2024 14.14 -0.60 -4.07% 14.72 14.83 14.01 311,480
Jul 31 2024 14.74 -0.05 -0.34% 14.97 14.97 14.51 368,760
Jul 30 2024 14.79 -0.05 -0.34% 14.91 14.97 14.50 440,253
Jul 29 2024 14.84 -0.22 -1.46% 15.14 15.17 14.63 433,839
Jul 26 2024 15.06 0.91 6.43% 14.37 15.07 14.24 596,649
Jul 25 2024 14.15 0.09 0.64% 14.10 14.36 13.90 327,076
Jul 24 2024 14.06 -0.49 -3.37% 14.50 14.54 14.01 305,580
Jul 23 2024 14.55 0.25 1.71% 14.37 14.74 14.37 463,185
Jul 22 2024 14.305 0.47 3.36% 14.06 14.36 13.94 315,167
Jul 19 2024 13.84 -0.03 -0.22% 13.81 13.9877 13.77 382,700
Jul 18 2024 13.87 -0.11 -0.79% 13.97 14.09 13.79 318,070
Jul 17 2024 13.98 -0.06 -0.43% 13.77 14.02 13.60 531,295
Jul 16 2024 14.04 0.04 0.29% 14.05 14.424 13.94 739,657
Jul 15 2024 14.00 0.48 3.55% 13.69 14.09 13.55 812,902
Jul 12 2024 13.52 0.02 0.15% 13.64 13.72 13.45 403,193
Jul 11 2024 13.50 0.04 0.30% 13.66 13.80 13.42 340,132
Jul 10 2024 13.46 -0.01 -0.07% 13.53 13.54 13.11 534,627
Jul 09 2024 13.47 -0.04 -0.30% 13.49 13.5907 13.22 380,452
Jul 08 2024 13.51 -0.03 -0.22% 13.55 13.63 13.34 379,004
Jul 05 2024 13.54 -0.29 -2.10% 13.80 14.03 13.51 498,184
Jul 03 2024 13.83 0.12 0.88% 13.74 13.89 13.63 219,162
Jul 02 2024 13.71 0.10 0.73% 13.59 13.71 13.45 365,310
Jul 01 2024 13.61 0.22 1.64% 13.43 13.62 13.19 442,130
Jun 28 2024 13.39 0.36 2.76% 13.10 13.395 13.05 1,496,050
Jun 27 2024 13.03 0.05 0.39% 13.02 13.28 12.89 501,638
Jun 26 2024 12.98 0.01 0.08% 12.88 13.07 12.83 436,285
Jun 25 2024 12.97 -0.15 -1.14% 13.17 13.20 12.83 769,307

Your Recent History

Delayed Upgrade Clock