Semrush Holdings Inc (SEMR) Historical Stock Data
14.27 ↑0.16 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEMR is up 0.32% a day on average. There have been 17 days where Semrush Holdings Inc closed green and 13 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.93 | 14.28 | ↑$0.35 (2.51%) | 13.90 | 14.47 | 425.20K |
| 2024-11-06 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.40 | 13.84 | 438.99K |
| 2024-11-05 | 13.02 | 13.29 | ↑$0.27 (2.07%) | 13.00 | 13.37 | 260.54K |
| 2024-11-04 | 13.06 | 13.08 | ↑$0.02 (0.15%) | 12.76 | 13.25 | 210.95K |
| 2024-11-01 | 13.23 | 13.15 | ↓$0.08 (-0.60%) | 12.99 | 13.30 | 287.09K |
| 2024-10-31 | 13.29 | 13.11 | ↓$0.18 (-1.35%) | 13.11 | 13.32 | 214.65K |
| 2024-10-30 | 13.15 | 13.29 | ↑$0.14 (1.06%) | 13.08 | 13.40 | 265.14K |
| 2024-10-29 | 12.89 | 13.15 | ↑$0.26 (2.02%) | 12.89 | 13.20 | 259.59K |
| 2024-10-28 | 12.87 | 12.93 | ↑$0.06 (0.47%) | 12.79 | 13.03 | 187.65K |
| 2024-10-25 | 12.79 | 12.70 | ↓$0.09 (-0.70%) | 12.61 | 12.88 | 173.96K |
| 2024-10-24 | 12.91 | 12.77 | ↓$0.14 (-1.08%) | 12.72 | 12.98 | 224.76K |
| 2024-10-23 | 13.28 | 12.82 | ↓$0.46 (-3.46%) | 12.81 | 13.35 | 235.13K |
| 2024-10-22 | 13.47 | 13.32 | ↓$0.15 (-1.11%) | 13.31 | 13.50 | 140.03K |
| 2024-10-21 | 13.71 | 13.53 | ↓$0.18 (-1.31%) | 13.51 | 14.00 | 253.34K |
| 2024-10-18 | 13.23 | 13.67 | ↑$0.44 (3.33%) | 13.09 | 13.68 | 349.57K |
| 2024-10-17 | 13.31 | 13.24 | ↓$0.07 (-0.53%) | 13.09 | 13.64 | 569.84K |
| 2024-10-16 | 13.45 | 13.31 | ↓$0.14 (-1.04%) | 13.19 | 13.46 | 273.39K |
| 2024-10-15 | 13.17 | 13.46 | ↑$0.29 (2.20%) | 13.06 | 13.62 | 273.31K |
| 2024-10-14 | 13.25 | 13.20 | ↓$0.05 (-0.38%) | 13.09 | 13.25 | 187.54K |
| 2024-10-11 | 13.06 | 13.16 | ↑$0.10 (0.77%) | 13.03 | 13.27 | 202.31K |
| 2024-10-10 | 13.09 | 13.08 | ↓$0.01 (-0.08%) | 12.92 | 13.23 | 259.56K |
Create an account or log in to view more rows.
$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
$SEMR the FOMO will be epic