Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semrush Holdings Inc Cl A
(NY:
SEMR
)
15.86
+0.03 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
9.600
9.870
9.596
9.840
204,424
+0.26(+2.71%)
May 05, 2023
9.340
9.650
9.300
9.580
200,438
+0.32(+3.46%)
May 04, 2023
9.320
9.470
9.106
9.260
228,219
-0.06(-0.64%)
May 03, 2023
9.520
9.520
8.950
9.320
246,130
-0.13(-1.38%)
May 02, 2023
9.670
9.700
9.350
9.450
230,150
-0.24(-2.48%)
May 01, 2023
9.570
9.690
9.510
9.690
224,181
+0.03(+0.31%)
Apr 28, 2023
9.480
9.700
9.360
9.660
245,570
+0.14(+1.47%)
Apr 27, 2023
9.170
9.580
9.125
9.520
290,181
+0.42(+4.62%)
Apr 26, 2023
9.000
9.150
8.900
9.100
287,301
+0.18(+2.02%)
Apr 25, 2023
9.360
9.360
8.810
8.920
258,057
-0.54(-5.71%)
Apr 24, 2023
9.720
9.780
9.280
9.460
256,464
-0.32(-3.27%)
Apr 21, 2023
9.640
9.810
9.640
9.780
171,817
+0.14(+1.45%)
Apr 20, 2023
9.710
9.930
9.480
9.640
430,633
-0.21(-2.13%)
Apr 19, 2023
9.650
10.03
9.650
9.850
182,446
+0.15(+1.55%)
Apr 18, 2023
9.760
9.790
9.380
9.700
492,693
+0.01(+0.10%)
Apr 17, 2023
9.810
10.05
9.680
9.690
155,071
-0.11(-1.12%)
Apr 14, 2023
9.850
10.05
9.670
9.800
143,827
-0.16(-1.61%)
Apr 13, 2023
10.02
10.26
9.860
9.960
126,152
+0.06(+0.61%)
Apr 12, 2023
10.30
10.35
9.880
9.900
209,648
-0.31(-3.04%)
Apr 11, 2023
10.07
10.28
9.880
10.21
175,205
+0.03(+0.29%)
Apr 10, 2023
9.830
10.29
9.790
10.18
224,928
+0.27(+2.72%)
Apr 06, 2023
9.790
9.930
9.690
9.910
132,069
+0.02(+0.20%)
Apr 05, 2023
10.19
10.19
9.780
9.890
167,045
-0.40(-3.89%)
Apr 04, 2023
10.04
10.56
10.00
10.29
277,426
+0.33(+3.31%)
Apr 03, 2023
10.00
10.01
9.590
9.960
225,679
-0.09(-0.90%)
Mar 31, 2023
9.740
10.06
9.705
10.05
497,216
+0.34(+3.50%)
Mar 30, 2023
9.680
9.830
9.510
9.710
257,891
+0.11(+1.15%)
Mar 29, 2023
9.310
9.620
9.285
9.600
213,325
+0.38(+4.12%)
Mar 28, 2023
9.520
9.660
9.160
9.220
432,062
-0.33(-3.46%)
Mar 27, 2023
9.390
9.660
9.352
9.550
338,150
+0.16(+1.70%)
Mar 24, 2023
9.430
9.480
9.195
9.390
185,849
-0.07(-0.74%)
Mar 23, 2023
9.430
9.560
9.265
9.460
207,497
+0.11(+1.18%)
Mar 22, 2023
9.280
9.490
9.090
9.350
370,029
+0.02(+0.21%)
Mar 21, 2023
9.020
9.420
8.860
9.330
603,131
+0.36(+4.01%)
Mar 20, 2023
8.550
8.992
8.410
8.970
717,207
+0.41(+4.79%)
Mar 17, 2023
9.100
9.190
8.395
8.560
896,240
-0.52(-5.73%)
Mar 16, 2023
9.550
9.700
8.500
9.080
2,589,055
-0.44(-4.62%)
Mar 15, 2023
8.650
9.730
8.500
9.520
782,247
+0.85(+9.80%)
Mar 14, 2023
7.920
8.730
7.825
8.670
536,547
+0.72(+9.06%)
Mar 13, 2023
7.780
8.350
7.500
7.950
567,222
+0.15(+1.92%)
Mar 10, 2023
7.870
7.940
7.693
7.800
740,820
-0.10(-1.27%)
Mar 09, 2023
8.180
8.240
7.875
7.900
212,925
-0.28(-3.42%)
Mar 08, 2023
8.240
8.330
8.050
8.180
339,445
-0.06(-0.73%)
Mar 07, 2023
8.100
8.437
8.015
8.240
356,677
+0.05(+0.61%)
Mar 06, 2023
8.390
8.390
8.090
8.190
215,815
-0.22(-2.62%)
Mar 03, 2023
8.220
8.550
8.220
8.410
227,714
+0.26(+3.19%)
Mar 02, 2023
7.900
8.190
7.900
8.150
340,002
+0.22(+2.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.