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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SEMrush Holdings, Inc. Class A Common Stock (NY:SEMR)

7.330 +0.020 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	7.350	7.570	7.330	7.330	1,007,586	+0.02(+0.27%)
Oct 15, 2025	7.200	7.330	7.100	7.310	797,383	+0.13(+1.81%)
Oct 14, 2025	6.980	7.270	6.910	7.180	1,611,808	+0.08(+1.13%)
Oct 13, 2025	7.300	7.300	7.020	7.100	801,738	+0.04(+0.57%)
Oct 10, 2025	7.440	7.450	7.015	7.060	1,109,324	-0.35(-4.72%)
Oct 09, 2025	7.320	7.445	7.185	7.410	886,674	+0.06(+0.82%)
Oct 08, 2025	7.330	7.525	7.250	7.350	991,819	+0.10(+1.38%)
Oct 07, 2025	7.450	7.450	7.152	7.250	1,210,240	-0.18(-2.42%)
Oct 06, 2025	7.440	7.710	7.200	7.430	1,850,336	+0.08(+1.09%)
Oct 03, 2025	7.240	7.550	7.210	7.350	1,313,203	+0.11(+1.52%)
Oct 02, 2025	7.160	7.280	7.045	7.240	1,403,907	+0.09(+1.26%)
Oct 01, 2025	7.190	7.370	7.110	7.150	1,675,233	+0.07(+0.99%)
Sep 30, 2025	7.320	7.320	6.970	7.080	1,195,199	-0.20(-2.75%)
Sep 29, 2025	7.450	7.477	7.220	7.280	1,042,884	-0.13(-1.75%)
Sep 26, 2025	7.440	7.500	7.384	7.410	605,248	-0.04(-0.54%)
Sep 25, 2025	7.420	7.470	7.360	7.450	695,552	-0.12(-1.59%)
Sep 24, 2025	7.450	7.700	7.420	7.570	1,396,013	+0.21(+2.85%)
Sep 23, 2025	7.540	7.550	7.350	7.360	829,372	-0.15(-2.00%)
Sep 22, 2025	7.300	7.530	7.260	7.510	1,101,408	+0.19(+2.60%)
Sep 19, 2025	7.560	7.640	7.310	7.320	2,821,249	-0.21(-2.79%)
Sep 18, 2025	7.520	7.610	7.410	7.530	1,037,623	+0.16(+2.17%)
Sep 17, 2025	7.440	7.660	7.305	7.370	1,314,130	-0.04(-0.54%)
Sep 16, 2025	7.420	7.545	7.375	7.410	1,091,256	-0.03(-0.40%)
Sep 15, 2025	7.470	7.540	7.420	7.440	870,122	+0.03(+0.40%)
Sep 12, 2025	7.550	7.600	7.400	7.410	706,974	-0.19(-2.50%)
Sep 11, 2025	7.410	7.610	7.400	7.600	1,031,767	+0.23(+3.12%)
Sep 10, 2025	7.720	7.770	7.315	7.370	1,797,157	-0.36(-4.66%)
Sep 09, 2025	7.750	7.805	7.656	7.730	823,443	-0.05(-0.64%)
Sep 08, 2025	7.770	7.896	7.660	7.780	1,223,241	+0.06(+0.78%)
Sep 05, 2025	7.820	7.885	7.595	7.720	932,726	+0.04(+0.52%)
Sep 04, 2025	7.700	7.786	7.505	7.680	866,849	-0.03(-0.39%)
Sep 03, 2025	7.740	7.800	7.660	7.710	710,250	+0.03(+0.39%)
Sep 02, 2025	7.730	7.800	7.615	7.680	1,255,767	-0.22(-2.78%)
Aug 29, 2025	7.880	8.070	7.850	7.900	1,054,055	+0.02(+0.25%)
Aug 28, 2025	7.910	8.060	7.815	7.880	764,442	+0.02(+0.25%)
Aug 27, 2025	7.740	7.870	7.710	7.860	1,024,342	+0.18(+2.34%)
Aug 26, 2025	7.730	7.815	7.625	7.680	1,185,898	-0.02(-0.26%)
Aug 25, 2025	7.840	7.935	7.690	7.700	864,468	-0.21(-2.65%)
Aug 22, 2025	7.750	8.010	7.740	7.910	1,070,059	+0.19(+2.46%)
Aug 21, 2025	7.550	7.740	7.520	7.720	940,379	+0.13(+1.71%)
Aug 20, 2025	7.650	7.690	7.435	7.590	1,627,519	-0.14(-1.81%)
Aug 19, 2025	7.720	7.796	7.560	7.730	1,003,537	-0.01(-0.13%)
Aug 18, 2025	7.510	7.830	7.510	7.740	1,107,657	+0.21(+2.79%)
Aug 15, 2025	7.510	7.670	7.410	7.530	3,591,258	+0.11(+1.48%)
Aug 14, 2025	7.450	7.520	7.280	7.420	1,039,566	-0.25(-3.26%)
Aug 13, 2025	7.480	7.710	7.430	7.670	1,090,618	+0.25(+3.37%)
Aug 12, 2025	7.220	7.525	7.190	7.420	1,292,170	+0.30(+4.21%)
Aug 11, 2025	7.200	7.320	7.010	7.120	1,848,253	+0.00(+0.00%)
Aug 08, 2025	7.500	7.550	7.080	7.120	1,355,992	-0.36(-4.81%)
Aug 07, 2025	7.700	7.830	7.450	7.480	1,618,528	-0.12(-1.58%)
Aug 06, 2025	7.340	7.620	7.250	7.600	2,357,983	+0.30(+4.11%)
Aug 05, 2025	8.340	8.340	7.100	7.300	4,035,862	-1.91(-20.74%)
Aug 04, 2025	9.100	9.292	8.850	9.210	2,301,927	+0.72(+8.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SEMrush Holdings, Inc. Class A Common Stock (NY:SEMR)

Historical Prices