Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Semrush Holdings Inc Cl A (NY: SEMR )

13.26 +0.20 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.41 27.50 25.40 26.52 224,476 -1.03(-3.74%)
Aug 30, 2021 27.48 28.42 26.28 27.55 371,575 +1.03(+3.88%)
Aug 27, 2021 24.13 26.69 23.62 26.52 285,243 +2.12(+8.69%)
Aug 26, 2021 23.63 24.75 23.63 24.40 178,745 +0.94(+4.01%)
Aug 25, 2021 23.00 23.76 22.85 23.46 173,142 +0.63(+2.76%)
Aug 24, 2021 21.68 23.16 21.68 22.83 331,889 +1.35(+6.28%)
Aug 23, 2021 21.68 21.75 21.00 21.48 137,494 +0.43(+2.04%)
Aug 20, 2021 21.39 21.80 20.61 21.05 115,709 -0.20(-0.94%)
Aug 19, 2021 21.17 21.66 20.87 21.25 101,999 -0.28(-1.30%)
Aug 18, 2021 20.08 21.87 20.08 21.53 128,134 +1.14(+5.59%)
Aug 17, 2021 20.56 20.56 19.03 20.39 199,699 -0.34(-1.64%)
Aug 16, 2021 21.78 21.82 20.57 20.73 133,120 -1.05(-4.82%)
Aug 13, 2021 20.84 22.58 20.40 21.78 415,327 +1.15(+5.57%)
Aug 12, 2021 20.50 20.97 20.24 20.63 1,345,810 +0.15(+0.73%)
Aug 11, 2021 19.85 20.60 19.84 20.48 283,356 +0.83(+4.22%)
Aug 10, 2021 20.90 20.96 18.66 19.65 558,165 -1.31(-6.25%)
Aug 09, 2021 20.55 21.25 20.35 20.96 175,867 +0.64(+3.15%)
Aug 06, 2021 19.82 20.77 19.55 20.32 114,586 +0.56(+2.83%)
Aug 05, 2021 20.55 20.55 19.50 19.76 129,847 -0.73(-3.56%)
Aug 04, 2021 19.10 20.86 19.10 20.49 101,086 +1.11(+5.73%)
Aug 03, 2021 19.89 20.04 19.21 19.38 140,918 -0.45(-2.27%)
Aug 02, 2021 20.00 20.25 19.00 19.83 150,210 -0.16(-0.80%)
Jul 30, 2021 20.03 20.19 19.85 19.99 43,334 -0.10(-0.50%)
Jul 29, 2021 20.82 20.82 19.81 20.09 63,365 -0.62(-2.99%)
Jul 28, 2021 19.99 20.96 19.99 20.71 126,085 +0.92(+4.65%)
Jul 27, 2021 20.38 20.46 19.52 19.79 122,565 -0.11(-0.55%)
Jul 26, 2021 20.13 20.53 19.89 19.90 72,299 -0.14(-0.70%)
Jul 23, 2021 20.29 20.39 19.64 20.04 120,077 -0.18(-0.89%)
Jul 22, 2021 21.51 21.59 19.77 20.22 231,938 -1.38(-6.39%)
Jul 21, 2021 22.27 22.82 21.51 21.60 151,404 -0.47(-2.13%)
Jul 20, 2021 19.77 22.18 19.77 22.07 157,641 +2.25(+11.35%)
Jul 19, 2021 19.77 19.82 19.05 19.82 120,587 +0.05(+0.25%)
Jul 16, 2021 19.81 19.99 19.60 19.77 107,327 +0.17(+0.87%)
Jul 15, 2021 20.08 20.45 18.87 19.60 260,790 -0.56(-2.78%)
Jul 14, 2021 20.52 20.62 19.80 20.16 244,537 -0.24(-1.18%)
Jul 13, 2021 20.35 20.88 20.35 20.40 206,429 -0.06(-0.29%)
Jul 12, 2021 20.77 21.16 19.83 20.46 198,505 -0.43(-2.06%)
Jul 09, 2021 20.30 20.90 19.72 20.89 135,397 +0.63(+3.11%)
Jul 08, 2021 20.50 20.68 19.03 20.26 463,053 -0.75(-3.57%)
Jul 07, 2021 21.50 21.86 20.71 21.01 110,507 -0.50(-2.32%)
Jul 06, 2021 22.74 22.92 21.13 21.51 205,927 -1.07(-4.74%)
Jul 02, 2021 22.36 23.33 22.34 22.58 133,789 +0.25(+1.12%)
Jul 01, 2021 23.09 23.38 21.83 22.33 216,549 -0.69(-3.00%)
Jun 30, 2021 21.81 23.96 21.80 23.02 348,444 +0.87(+3.93%)
Jun 29, 2021 22.82 23.03 21.72 22.15 218,137 -0.73(-3.19%)
Jun 28, 2021 24.87 24.99 21.64 22.88 566,342 -1.62(-6.61%)
Jun 25, 2021 23.47 24.50 21.65 24.50 542,380 +1.16(+4.97%)
Jun 24, 2021 20.60 26.31 20.60 23.34 2,697,529 +3.14(+15.54%)
Jun 23, 2021 18.49 20.44 18.36 20.20 386,060 +1.81(+9.84%)
Jun 22, 2021 17.63 18.98 17.46 18.39 357,194 +0.76(+4.31%)
Jun 21, 2021 17.76 17.78 17.23 17.63 549,489 +0.09(+0.51%)
Jun 18, 2021 18.18 18.33 17.52 17.54 835,037 -0.68(-3.73%)
Jun 17, 2021 17.55 18.29 17.30 18.22 368,185 +0.60(+3.41%)
Jun 16, 2021 17.50 17.91 17.37 17.62 293,502 +0.13(+0.74%)
Jun 15, 2021 17.97 18.10 17.20 17.49 217,398 -0.40(-2.24%)
Jun 14, 2021 18.20 18.86 17.50 17.89 335,479 +0.09(+0.51%)
Jun 11, 2021 17.84 18.43 17.73 17.80 124,893 +0.05(+0.28%)
Jun 10, 2021 18.75 19.52 17.34 17.75 520,103 -1.20(-6.33%)
Jun 09, 2021 18.30 20.10 18.30 18.95 581,566 +0.66(+3.61%)
Jun 08, 2021 19.14 20.50 18.02 18.29 377,436 -0.92(-4.79%)
Jun 07, 2021 19.91 20.32 19.04 19.21 404,875 -0.45(-2.29%)
Jun 04, 2021 18.45 19.72 18.45 19.66 224,557 +0.96(+5.13%)
Jun 03, 2021 18.10 18.91 17.70 18.70 379,160 +0.60(+3.31%)
Jun 02, 2021 19.44 20.15 17.06 18.10 690,047 -1.03(-5.38%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.