SEMrush More Historical Data - SEMR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
SEMrush Holdings Inc (SEMR)
SEMrush Holdings Inc (SEMR) Historical

SEMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	12.66	1.16	10.09%	11.88	12.7099	11.72	674,415
Jan 10 2025	11.50	-0.27	-2.29%	11.63	11.68	11.45	422,849
Jan 08 2025	11.77	-0.06	-0.51%	11.73	11.88	11.64	994,102
Jan 07 2025	11.83	0.01	0.08%	11.73	12.10	11.51	599,792
Jan 06 2025	11.82	0.01	0.08%	11.83	12.02	11.695	430,378
Jan 03 2025	11.81	0.08	0.68%	11.76	11.83	11.57	411,896
Jan 02 2025	11.73	-0.15	-1.26%	12.00	12.00	11.39	411,045
Dec 31 2024	11.88	0.04	0.34%	11.89	11.90	11.68	257,884
Dec 30 2024	11.84	-0.13	-1.09%	11.90	11.91	11.69	195,888
Dec 27 2024	11.97	-0.36	-2.92%	12.19	12.295	11.87	317,099
Dec 26 2024	12.33	0.01	0.08%	12.28	12.345	12.16	212,736
Dec 24 2024	12.32	-0.16	-1.28%	12.51	12.59	12.25	131,427
Dec 23 2024	12.48	0.28	2.30%	12.22	12.49	12.03	432,420
Dec 20 2024	12.20	-0.16	-1.29%	12.06	12.42	11.85	622,673
Dec 19 2024	12.36	-0.02	-0.16%	12.65	12.72	12.22	452,635
Dec 18 2024	12.38	-0.80	-6.07%	13.24	13.25	12.205	549,398
Dec 17 2024	13.18	-0.23	-1.72%	13.24	13.50	13.12	471,241
Dec 16 2024	13.41	0.11	0.83%	13.25	13.53	13.15	501,551
Dec 13 2024	13.30	-0.53	-3.83%	13.96	13.96	13.27	508,035
Dec 12 2024	13.83	-0.34	-2.40%	14.00	14.09	13.70	875,188
Dec 11 2024	14.17	0.20	1.43%	14.05	14.295	13.85	440,458
Dec 10 2024	13.97	0.28	2.05%	13.76	14.1322	13.61	521,206
Dec 09 2024	13.69	-0.44	-3.11%	14.18	14.19	13.58	381,982
Dec 06 2024	14.13	0.05	0.36%	14.18	14.47	14.06	323,215
Dec 05 2024	14.08	-0.10	-0.71%	14.20	14.24	13.94	365,806
Dec 04 2024	14.18	0.41	2.98%	13.88	14.2546	13.73	545,639
Dec 03 2024	13.77	0.07	0.51%	13.65	13.908	13.58	283,953
Dec 02 2024	13.70	0.10	0.74%	13.52	13.76	13.40	324,479
Nov 29 2024	13.60	0.18	1.34%	13.46	13.72	13.4364	146,238
Nov 27 2024	13.42	-0.42	-3.03%	13.69	13.86	13.40	376,056
Nov 26 2024	13.84	-0.06	-0.43%	13.89	14.07	13.80	313,845
Nov 25 2024	13.90	-0.27	-1.91%	14.32	14.82	13.86	736,911
Nov 22 2024	14.17	-0.59	-4.00%	14.79	14.805	13.80	1,763,301
Nov 21 2024	14.76	0.49	3.43%	14.33	15.10	14.06	426,753
Nov 20 2024	14.27	0.16	1.13%	14.08	14.43	13.99	432,122
Nov 19 2024	14.11	0.43	3.14%	13.56	14.11	13.54	616,519
Nov 18 2024	13.68	0.31	2.32%	13.40	13.925	13.40	560,094
Nov 15 2024	13.37	0.10	0.75%	13.32	13.41	13.02	323,518
Nov 14 2024	13.27	-0.63	-4.53%	13.96	13.98	13.23	460,439
Nov 13 2024	13.90	-0.09	-0.64%	14.11	14.4721	13.89	505,323
Nov 12 2024	13.99	-0.05	-0.36%	13.89	14.30	13.89	431,243
Nov 11 2024	14.04	0.78	5.88%	13.67	14.17	13.411	447,750
Nov 08 2024	13.26	-1.02	-7.14%	13.00	13.28	12.05	1,249,180
Nov 07 2024	14.28	0.48	3.48%	13.93	14.47	13.89	425,192
Nov 06 2024	13.80	0.51	3.84%	13.92	13.92	13.40	436,606
Nov 05 2024	13.29	0.21	1.61%	13.02	13.37	13.00	260,541
Nov 04 2024	13.08	-0.07	-0.53%	13.06	13.25	12.7649	210,948
Nov 01 2024	13.15	0.04	0.31%	13.23	13.30	12.99	287,086
Oct 31 2024	13.11	-0.18	-1.35%	13.29	13.32	13.11	214,647
Oct 30 2024	13.29	0.14	1.06%	13.15	13.40	13.08	265,135
Oct 29 2024	13.15	0.22	1.70%	12.99	13.20	12.89	259,570
Oct 28 2024	12.93	0.23	1.81%	12.87	13.025	12.79	187,648
Oct 25 2024	12.70	-0.07	-0.55%	12.79	12.88	12.61	173,957
Oct 24 2024	12.77	-0.05	-0.39%	12.91	12.98	12.72	224,760
Oct 23 2024	12.82	-0.50	-3.75%	13.30	13.35	12.8136	235,132
Oct 22 2024	13.32	-0.21	-1.55%	13.47	13.505	13.31	140,032
Oct 21 2024	13.53	-0.14	-1.02%	13.71	14.00	13.51	253,340
Oct 18 2024	13.67	0.43	3.25%	13.23	13.68	13.09	349,570
Oct 17 2024	13.24	-0.07	-0.53%	13.50	13.64	13.09	569,843
Oct 16 2024	13.31	-0.15	-1.11%	13.45	13.46	13.19	269,430

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions