Semrush Holdings Inc (SEMR) Historical Stock Data
12.20 ↓0.16 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEMR is down -0.31% a day on average. There have been 16 days where Semrush Holdings Inc closed green and 14 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.06 | 12.20 | ↑$0.14 (1.16%) | 11.85 | 12.42 | 622.67K |
| 2024-12-19 | 12.65 | 12.36 | ↓$0.29 (-2.29%) | 12.22 | 12.72 | 452.64K |
| 2024-12-18 | 13.24 | 12.38 | ↓$0.86 (-6.50%) | 12.21 | 13.25 | 549.40K |
| 2024-12-17 | 13.24 | 13.18 | ↓$0.06 (-0.45%) | 13.12 | 13.50 | 471.24K |
| 2024-12-16 | 13.25 | 13.41 | ↑$0.16 (1.21%) | 13.15 | 13.53 | 502.52K |
| 2024-12-13 | 13.96 | 13.30 | ↓$0.66 (-4.73%) | 13.27 | 13.96 | 508.04K |
| 2024-12-12 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.70 | 14.05 | 875.19K |
| 2024-12-11 | 14.05 | 14.17 | ↑$0.12 (0.85%) | 13.85 | 14.30 | 440.46K |
| 2024-12-10 | 13.76 | 13.97 | ↑$0.21 (1.53%) | 13.61 | 14.13 | 521.21K |
| 2024-12-09 | 14.18 | 13.69 | ↓$0.49 (-3.46%) | 13.58 | 14.18 | 381.98K |
| 2024-12-06 | 14.18 | 14.13 | ↓$0.05 (-0.35%) | 14.06 | 14.47 | 323.22K |
| 2024-12-05 | 14.20 | 14.08 | ↓$0.12 (-0.85%) | 13.94 | 14.24 | 365.81K |
| 2024-12-04 | 13.88 | 14.18 | ↑$0.30 (2.16%) | 13.73 | 14.25 | 545.64K |
| 2024-12-03 | 13.58 | 13.77 | ↑$0.19 (1.40%) | 13.58 | 13.91 | 283.95K |
| 2024-12-02 | 13.52 | 13.70 | ↑$0.18 (1.33%) | 13.40 | 13.76 | 324.48K |
| 2024-11-29 | 13.46 | 13.60 | ↑$0.14 (1.04%) | 13.44 | 13.72 | 146.24K |
| 2024-11-27 | 13.69 | 13.42 | ↓$0.27 (-1.97%) | 13.40 | 13.86 | 376.06K |
| 2024-11-26 | 13.89 | 13.84 | ↓$0.05 (-0.36%) | 13.80 | 14.07 | 313.85K |
| 2024-11-25 | 14.32 | 13.90 | ↓$0.42 (-2.93%) | 13.86 | 14.82 | 739.89K |
| 2024-11-22 | 14.79 | 14.17 | ↓$0.62 (-4.19%) | 13.80 | 14.81 | 1.76M |
| 2024-11-21 | 14.33 | 14.76 | ↑$0.43 (3.00%) | 14.06 | 15.10 | 426.75K |
| 2024-11-20 | 14.08 | 14.27 | ↑$0.19 (1.35%) | 13.99 | 14.43 | 432.12K |
| 2024-11-19 | 13.56 | 14.11 | ↑$0.55 (4.06%) | 13.54 | 14.11 | 616.52K |
| 2024-11-18 | 13.46 | 13.68 | ↑$0.22 (1.63%) | 13.46 | 13.93 | 560.09K |
| 2024-11-15 | 13.32 | 13.37 | ↑$0.05 (0.38%) | 13.02 | 13.41 | 323.76K |
| 2024-11-14 | 13.96 | 13.27 | ↓$0.69 (-4.94%) | 13.23 | 13.98 | 460.96K |
| 2024-11-13 | 14.11 | 13.90 | ↓$0.21 (-1.49%) | 13.89 | 14.47 | 505.32K |
| 2024-11-12 | 13.89 | 13.99 | ↑$0.10 (0.72%) | 13.89 | 14.30 | 431.38K |
| 2024-11-11 | 13.67 | 14.04 | ↑$0.37 (2.71%) | 13.41 | 14.17 | 447.75K |
| 2024-11-08 | 13.00 | 13.26 | ↑$0.26 (2.00%) | 12.05 | 13.28 | 1.25M |
Create an account or log in to view more rows.
$SEMR we’re fucked tomorrow boys
$SEMR 50% chance this will go up or down. I am a professional guys.
$SEMR wow
$SEMR im in.
$SEMR we like the stock
$SEMR check out the one month chart.
Perfect bull flag.
$SEMR over a thousand shares in now
$SEMR pump up the volume
$SEMR never selling
$SEMR rip and dip today bulls