Semrush Holdings, Inc. (SEMR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.50

-0.17

(-1.46%)

Al cierre: 04:00PM EDT

11.50

-0.01

(-0.09%)

Fuera de horario:

04:08PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	11.59	11.78	11.46	11.50	11.50	408,200
18 abr 2024	11.86	11.97	11.64	11.67	11.67	232,400
17 abr 2024	12.08	12.12	11.84	11.84	11.84	218,900
16 abr 2024	11.90	12.12	11.88	11.92	11.92	309,900
15 abr 2024	12.33	12.43	11.91	12.03	12.03	505,300
12 abr 2024	12.81	12.86	12.31	12.33	12.33	237,000
11 abr 2024	13.02	13.05	12.68	12.95	12.95	398,800
10 abr 2024	13.12	13.25	12.67	12.92	12.92	312,300
09 abr 2024	13.49	13.60	13.38	13.50	13.50	333,600
08 abr 2024	13.44	13.69	13.20	13.47	13.47	437,600
05 abr 2024	13.13	13.34	12.89	13.32	13.32	792,000
04 abr 2024	13.28	13.45	13.06	13.12	13.12	406,300
03 abr 2024	13.13	13.35	13.09	13.17	13.17	444,800
02 abr 2024	13.16	13.36	12.90	13.25	13.25	824,600
01 abr 2024	13.31	13.70	13.23	13.53	13.53	636,100
28 mar 2024	13.06	13.32	13.02	13.26	13.26	613,600
27 mar 2024	13.03	13.16	12.63	13.06	13.06	646,200
26 mar 2024	12.82	13.00	12.62	12.93	12.93	601,600
25 mar 2024	12.24	12.76	12.24	12.68	12.68	458,700
22 mar 2024	12.03	12.47	12.00	12.12	12.12	520,300
21 mar 2024	12.12	12.25	11.95	12.03	12.03	535,500
20 mar 2024	11.46	11.76	11.35	11.69	11.69	269,700
19 mar 2024	11.36	11.56	11.29	11.43	11.43	391,000
18 mar 2024	11.24	11.68	11.09	11.44	11.44	593,700
15 mar 2024	11.10	11.26	10.97	11.18	11.18	741,300
14 mar 2024	11.15	11.25	10.83	11.21	11.21	531,600
13 mar 2024	11.06	11.35	11.06	11.20	11.20	511,400
12 mar 2024	11.08	11.20	10.93	11.11	11.11	523,000
11 mar 2024	11.37	11.47	10.99	11.00	11.00	537,400
08 mar 2024	11.40	11.57	11.28	11.41	11.41	872,400
07 mar 2024	10.54	11.34	10.38	11.32	11.32	1,232,300
06 mar 2024	10.92	10.99	10.15	10.47	10.47	1,865,800
05 mar 2024	11.03	11.44	9.64	10.89	10.89	2,898,400
04 mar 2024	12.94	13.07	12.04	13.00	13.00	1,853,400
01 mar 2024	12.75	13.12	12.29	12.56	12.56	1,743,200
29 feb 2024	12.70	12.84	12.38	12.48	12.48	800,600
28 feb 2024	12.69	12.69	12.31	12.42	12.42	351,700
27 feb 2024	12.72	12.80	12.48	12.74	12.74	253,500
26 feb 2024	12.57	13.02	12.55	12.62	12.62	310,100
23 feb 2024	12.22	12.71	12.17	12.62	12.62	277,900
22 feb 2024	12.24	12.26	12.02	12.22	12.22	268,100
21 feb 2024	12.53	12.60	11.40	11.98	11.98	730,000
20 feb 2024	12.53	12.81	12.50	12.71	12.71	430,900
16 feb 2024	12.12	12.68	12.03	12.65	12.65	395,600
15 feb 2024	12.27	12.32	11.90	12.32	12.32	359,300
14 feb 2024	11.77	12.18	11.64	12.10	12.10	338,800
13 feb 2024	11.75	11.99	11.33	11.58	11.58	527,000
12 feb 2024	12.21	12.29	11.97	12.24	12.24	451,100
09 feb 2024	12.18	12.37	12.02	12.24	12.24	359,600
08 feb 2024	12.49	12.61	12.10	12.14	12.14	577,500
07 feb 2024	11.87	12.52	11.73	12.45	12.45	981,400
06 feb 2024	11.16	11.26	11.05	11.21	11.21	446,100
05 feb 2024	11.31	11.32	11.02	11.16	11.16	431,600
02 feb 2024	11.42	11.49	11.22	11.42	11.42	483,300
01 feb 2024	11.61	11.84	11.40	11.55	11.55	497,600
31 ene 2024	11.82	11.91	11.49	11.54	11.54	420,100
30 ene 2024	12.08	12.14	11.78	11.89	11.89	285,100
29 ene 2024	11.78	12.09	11.70	12.08	12.08	427,800
26 ene 2024	11.82	12.03	11.77	11.77	11.77	250,900
25 ene 2024	11.82	11.87	11.64	11.75	11.75	236,700
24 ene 2024	12.17	12.22	11.61	11.70	11.70	352,500
23 ene 2024	12.29	12.29	11.91	12.01	12.01	224,300
22 ene 2024	11.82	12.13	11.81	12.13	12.13	401,000
19 ene 2024	12.02	12.02	11.56	11.73	11.73	591,500
18 ene 2024	12.00	12.10	11.66	11.96	11.96	1,230,000
17 ene 2024	12.06	12.10	11.77	11.85	11.85	758,200
16 ene 2024	12.20	12.27	12.01	12.26	12.26	366,000
12 ene 2024	12.63	12.78	12.34	12.35	12.35	270,500
11 ene 2024	12.56	12.61	12.26	12.56	12.56	275,300
10 ene 2024	12.41	12.68	12.41	12.49	12.49	280,600
09 ene 2024	11.96	12.63	11.75	12.43	12.43	635,000
08 ene 2024	12.37	12.71	12.27	12.46	12.46	651,300
05 ene 2024	12.43	12.67	12.33	12.50	12.50	381,800
04 ene 2024	12.61	12.81	12.48	12.51	12.51	326,900
03 ene 2024	12.98	13.03	12.44	12.68	12.68	637,100
02 ene 2024	13.57	13.57	12.86	13.18	13.18	625,600
29 dic 2023	14.05	14.09	13.63	13.66	13.66	267,200
28 dic 2023	14.00	14.06	13.83	14.05	14.05	237,100
27 dic 2023	13.93	14.05	13.82	14.00	14.00	190,600
26 dic 2023	13.89	13.96	13.58	13.89	13.89	242,500
22 dic 2023	13.45	13.98	13.30	13.88	13.88	430,100
21 dic 2023	12.85	13.47	12.85	13.39	13.39	492,100
20 dic 2023	12.49	13.11	12.34	12.64	12.64	935,400
19 dic 2023	12.09	12.54	11.94	12.54	12.54	388,000
18 dic 2023	11.72	12.02	11.58	11.95	11.95	274,900
15 dic 2023	12.15	12.15	11.56	11.82	11.82	492,200
14 dic 2023	12.29	12.45	11.60	11.94	11.94	608,600
13 dic 2023	11.53	12.16	11.46	12.05	12.05	555,100
12 dic 2023	11.71	12.05	11.50	11.53	11.53	551,900
11 dic 2023	11.46	11.65	11.35	11.47	11.47	251,200
08 dic 2023	11.12	11.53	11.12	11.50	11.50	507,700
07 dic 2023	11.50	11.65	10.96	11.21	11.21	402,600
06 dic 2023	11.45	11.65	11.38	11.52	11.52	283,100
05 dic 2023	11.01	11.42	11.00	11.33	11.33	439,700
04 dic 2023	11.17	11.47	11.01	11.19	11.19	669,300
01 dic 2023	10.95	11.40	10.87	11.17	11.17	464,800
30 nov 2023	11.18	11.18	10.77	10.92	10.92	395,300
29 nov 2023	11.10	11.21	10.91	11.06	11.06	565,700
28 nov 2023	10.42	10.92	10.16	10.92	10.92	311,900
27 nov 2023	9.94	10.53	9.85	10.43	10.43	489,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Semrush Holdings, Inc. (SEMR)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)