Semrush Holdings Inc (SEMR) Historical Stock Data
11.68 ↓0.16 (-1.35%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SEMR is up 0.22% a day on average. There have been 21 days where Semrush Holdings Inc closed green and 9 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 11.36 | 11.43 | ↑$0.07 (0.62%) | 11.29 | 11.56 | 391K |
| 2024-03-18 | 11.24 | 11.44 | ↑$0.20 (1.78%) | 11.09 | 11.68 | 593.66K |
| 2024-03-15 | 11.10 | 11.18 | ↑$0.08 (0.72%) | 10.97 | 11.26 | 741.31K |
| 2024-03-14 | 11.15 | 11.21 | ↑$0.06 (0.54%) | 10.83 | 11.25 | 531.58K |
| 2024-03-13 | 11.06 | 11.20 | ↑$0.14 (1.27%) | 11.06 | 11.35 | 511.45K |
| 2024-03-12 | 11.08 | 11.11 | ↑$0.03 (0.27%) | 10.93 | 11.20 | 522.98K |
| 2024-03-11 | 11.37 | 11.00 | ↓$0.37 (-3.25%) | 10.99 | 11.47 | 537.37K |
| 2024-03-08 | 11.40 | 11.41 | ↑$0.01 (0.09%) | 11.28 | 11.57 | 872.41K |
| 2024-03-07 | 10.54 | 11.32 | ↑$0.78 (7.40%) | 10.38 | 11.34 | 1.23M |
| 2024-03-06 | 10.92 | 10.47 | ↓$0.45 (-4.12%) | 10.15 | 10.96 | 1.87M |
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