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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.780 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 8.950 8.985 8.460 8.490 879,470 -0.47(-5.25%)
Jul 31, 2025 9.450 9.450 8.950 8.960 927,189 -0.46(-4.88%)
Jul 30, 2025 9.620 9.710 9.365 9.420 836,109 -0.19(-1.98%)
Jul 29, 2025 9.940 10.00 9.600 9.610 626,494 -0.30(-3.03%)
Jul 28, 2025 9.910 9.950 9.760 9.910 608,261 +0.17(+1.75%)
Jul 25, 2025 9.660 9.825 9.570 9.740 664,023 +0.16(+1.67%)
Jul 24, 2025 9.890 9.980 9.550 9.580 1,024,512 -0.42(-4.20%)
Jul 23, 2025 9.960 10.01 9.540 10.00 1,654,494 +0.20(+2.04%)
Jul 22, 2025 9.610 10.10 9.450 9.800 2,085,792 +0.74(+8.17%)
Jul 21, 2025 9.000 9.120 8.975 9.060 580,510 +0.15(+1.68%)
Jul 18, 2025 9.080 9.094 8.880 8.910 422,726 -0.15(-1.66%)
Jul 17, 2025 8.820 9.090 8.800 9.060 664,270 +0.27(+3.07%)
Jul 16, 2025 8.740 8.795 8.600 8.790 1,055,346 +0.11(+1.27%)
Jul 15, 2025 8.780 8.879 8.670 8.680 667,736 -0.04(-0.46%)
Jul 14, 2025 8.560 8.840 8.525 8.720 690,437 +0.17(+1.99%)
Jul 11, 2025 8.910 8.940 8.490 8.550 564,059 -0.42(-4.68%)
Jul 10, 2025 9.030 9.095 8.860 8.970 699,183 -0.08(-0.88%)
Jul 09, 2025 9.000 9.085 8.910 9.050 451,354 +0.07(+0.78%)
Jul 08, 2025 9.100 9.270 8.970 8.980 1,125,428 -0.06(-0.66%)
Jul 07, 2025 9.070 9.170 8.970 9.040 665,545 -0.11(-1.20%)
Jul 03, 2025 9.090 9.330 9.063 9.150 567,478 +0.05(+0.55%)
Jul 02, 2025 9.030 9.140 8.815 9.100 1,096,828 +0.05(+0.55%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.