Semrush Holdings Inc (SEMR) Historical Stock Data
12.40 ↑0.16 (1.31%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SEMR is up 0.23% a day on average. There have been 18 days where Semrush Holdings Inc closed green and 12 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 12.26 | 12.40 | ↑$0.14 (1.14%) | 12.22 | 12.71 | 306.29K |
| 2024-04-30 | 12.27 | 12.24 | ↓$0.03 (-0.24%) | 11.98 | 12.32 | 431.29K |
| 2024-04-29 | 12.12 | 12.44 | ↑$0.32 (2.64%) | 12.12 | 12.45 | 255.60K |
| 2024-04-26 | 11.98 | 12.02 | ↑$0.04 (0.33%) | 11.88 | 12.05 | 282.20K |
| 2024-04-25 | 12.02 | 11.85 | ↓$0.17 (-1.41%) | 11.84 | 12.13 | 299.47K |
| 2024-04-24 | 12.31 | 12.29 | ↓$0.02 (-0.16%) | 12.16 | 12.35 | 296.22K |
| 2024-04-23 | 11.93 | 12.25 | ↑$0.32 (2.68%) | 11.93 | 12.34 | 289.37K |
| 2024-04-22 | 11.55 | 11.90 | ↑$0.35 (3.03%) | 11.45 | 11.90 | 363.56K |
| 2024-04-19 | 11.59 | 11.50 | ↓$0.09 (-0.78%) | 11.46 | 11.78 | 408.16K |
| 2024-04-18 | 11.86 | 11.67 | ↓$0.19 (-1.60%) | 11.64 | 11.97 | 232.40K |
| 2024-04-17 | 12.08 | 11.84 | ↓$0.24 (-1.99%) | 11.84 | 12.12 | 218.93K |
| 2024-04-16 | 11.90 | 11.92 | ↑$0.02 (0.17%) | 11.88 | 12.12 | 309.91K |
| 2024-04-15 | 12.33 | 12.03 | ↓$0.30 (-2.43%) | 11.91 | 12.43 | 505.32K |
| 2024-04-12 | 12.81 | 12.33 | ↓$0.48 (-3.75%) | 12.31 | 12.86 | 237.01K |
| 2024-04-11 | 13.02 | 12.95 | ↓$0.07 (-0.54%) | 12.68 | 13.05 | 398.80K |
| 2024-04-10 | 13.12 | 12.92 | ↓$0.20 (-1.52%) | 12.67 | 13.25 | 312.27K |
| 2024-04-09 | 13.49 | 13.50 | ↑$0.01 (0.07%) | 13.38 | 13.60 | 333.60K |
| 2024-04-08 | 13.44 | 13.47 | ↑$0.03 (0.22%) | 13.20 | 13.69 | 437.64K |
| 2024-04-05 | 13.13 | 13.32 | ↑$0.19 (1.45%) | 12.89 | 13.34 | 792.02K |
| 2024-04-04 | 13.28 | 13.12 | ↓$0.16 (-1.20%) | 13.06 | 13.45 | 406.30K |
| 2024-04-03 | 13.13 | 13.17 | ↑$0.04 (0.30%) | 13.09 | 13.35 | 444.82K |
| 2024-04-02 | 13.16 | 13.25 | ↑$0.09 (0.68%) | 12.90 | 13.36 | 824.61K |
| 2024-04-01 | 13.31 | 13.53 | ↑$0.22 (1.65%) | 13.23 | 13.70 | 635.83K |
| 2024-03-28 | 13.06 | 13.26 | ↑$0.20 (1.53%) | 13.02 | 13.33 | 613.56K |
| 2024-03-27 | 13.03 | 13.06 | ↑$0.03 (0.23%) | 12.63 | 13.16 | 646.18K |
| 2024-03-26 | 12.82 | 12.93 | ↑$0.11 (0.86%) | 12.62 | 13.00 | 601.60K |
| 2024-03-25 | 12.24 | 12.68 | ↑$0.44 (3.59%) | 12.24 | 12.76 | 458.74K |
| 2024-03-22 | 12.03 | 12.12 | ↑$0.09 (0.75%) | 12.00 | 12.47 | 520.34K |
| 2024-03-21 | 12.12 | 12.03 | ↓$0.09 (-0.74%) | 11.95 | 12.25 | 535.48K |
| 2024-03-20 | 11.46 | 11.69 | ↑$0.23 (2.01%) | 11.35 | 11.76 | 269.69K |
Create an account or log in to view more rows.
$SEMR over a thousand shares in now
$SEMR pump up the volume
$SEMR never selling
$SEMR rip and dip today bulls
$SEMR the FOMO will be epic
$SEMR don’t be boring today beast
$SEMR puts r going to print tomorrow
$SEMR good support.....
$SEMR green monday
$SEMR looks like a loading