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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

11.85 +0.01 (+0.09%)

Streaming Delayed Price Updated: 12:20 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	11.84	11.86	11.84	11.84	1,470,679	+0.00(+0.00%)
Dec 09, 2025	11.84	11.86	11.84	11.84	1,839,158	+0.00(+0.00%)
Dec 08, 2025	11.85	11.85	11.84	11.84	2,511,109	+0.00(+0.00%)
Dec 05, 2025	11.84	11.85	11.83	11.84	1,422,856	+0.00(+0.00%)
Dec 04, 2025	11.85	11.85	11.84	11.84	1,224,217	+0.00(+0.00%)
Dec 03, 2025	11.83	11.85	11.82	11.84	912,144	+0.01(+0.08%)
Dec 02, 2025	11.83	11.88	11.83	11.83	1,694,983	+0.00(+0.00%)
Dec 01, 2025	11.83	11.84	11.82	11.83	1,757,875	+0.00(+0.00%)
Nov 28, 2025	11.81	11.83	11.81	11.83	983,264	+0.01(+0.08%)
Nov 26, 2025	11.81	11.84	11.81	11.82	2,456,951	+0.01(+0.08%)
Nov 25, 2025	11.79	11.84	11.79	11.81	2,565,008	+0.02(+0.17%)
Nov 24, 2025	11.79	11.80	11.78	11.79	4,161,900	+0.01(+0.08%)
Nov 21, 2025	11.78	11.80	11.77	11.78	4,691,279	+0.01(+0.08%)
Nov 20, 2025	11.78	11.82	11.77	11.77	9,037,588	+0.01(+0.09%)
Nov 19, 2025	11.79	11.83	11.76	11.76	43,513,348	+5.00(+73.96%)
Nov 18, 2025	6.720	6.820	6.580	6.760	1,453,632	+0.01(+0.15%)
Nov 17, 2025	7.040	7.090	6.740	6.750	1,238,580	-0.31(-4.39%)
Nov 14, 2025	7.140	7.263	7.000	7.060	1,292,474	-0.25(-3.42%)
Nov 13, 2025	7.470	7.615	7.310	7.310	1,551,660	-0.24(-3.18%)
Nov 12, 2025	7.500	7.560	7.345	7.550	1,208,048	+0.10(+1.34%)
Nov 11, 2025	7.350	7.675	7.350	7.450	1,879,542	+0.10(+1.36%)
Nov 10, 2025	7.330	7.400	7.231	7.350	1,584,229	+0.11(+1.52%)
Nov 07, 2025	7.000	7.240	6.740	7.240	2,064,860	+0.05(+0.70%)
Nov 06, 2025	7.450	8.240	6.558	7.190	3,139,419	-0.32(-4.26%)
Nov 05, 2025	7.080	7.560	7.080	7.510	1,583,171	+0.43(+6.07%)
Nov 04, 2025	7.210	7.310	6.990	7.080	2,303,604	-0.25(-3.41%)
Nov 03, 2025	7.250	7.330	7.120	7.330	1,049,997	+0.07(+0.96%)
Oct 31, 2025	7.170	7.300	7.100	7.260	1,951,623	+0.13(+1.82%)
Oct 30, 2025	7.240	7.380	7.085	7.130	1,794,801	-0.19(-2.60%)
Oct 29, 2025	7.770	7.770	7.315	7.320	1,366,907	-0.51(-6.51%)
Oct 28, 2025	7.810	7.870	7.770	7.830	921,434	+0.05(+0.64%)
Oct 27, 2025	7.770	7.815	7.705	7.780	890,405	+0.10(+1.30%)
Oct 24, 2025	7.730	7.770	7.610	7.680	937,492	+0.03(+0.39%)
Oct 23, 2025	7.580	7.710	7.525	7.650	837,472	+0.02(+0.26%)
Oct 22, 2025	7.530	7.680	7.450	7.630	1,040,905	+0.04(+0.53%)
Oct 21, 2025	7.360	7.620	7.310	7.590	913,054	+0.21(+2.85%)
Oct 20, 2025	7.300	7.470	7.298	7.380	691,903	+0.20(+2.79%)
Oct 17, 2025	7.250	7.380	7.100	7.180	1,069,814	-0.15(-2.05%)
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%)

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