Semrush Holdings

SEMR
🏛️ usa →
7.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.54 22.00 20.67 20.85 0.3M
2021-12-30 20.92 21.74 20.85 21.39 0.3M
2021-12-29 20.30 21.67 20.17 20.78 0.6M
2021-12-28 21.25 21.25 20.01 20.22 0.2M
2021-12-27 21.14 21.66 20.94 21.44 0.1M
2021-12-23 20.43 21.11 20.09 21.07 0.1M
2021-12-22 19.96 20.57 19.59 20.42 0.1M
2021-12-21 19.91 20.16 19.43 19.91 0.3M
2021-12-20 18.70 19.57 18.12 19.57 0.2M
2021-12-17 18.92 19.25 18.18 18.92 0.7M
2021-12-16 20.28 20.35 19.05 19.27 0.4M
2021-12-15 18.79 20.32 18.52 20.24 0.4M
2021-12-14 18.19 19.63 18.12 18.95 0.4M
2021-12-13 19.32 20.12 18.80 18.80 0.3M
2021-12-10 19.94 20.72 19.21 19.60 0.5M
2021-12-09 21.00 21.32 19.46 19.58 0.3M
2021-12-08 20.64 20.99 20.23 20.85 0.3M
2021-12-07 20.07 21.02 20.02 20.65 0.3M
2021-12-06 19.05 19.72 18.10 19.47 0.5M
2021-12-03 19.72 20.05 17.88 18.92 0.4M
2021-12-02 18.89 19.96 18.23 19.62 0.6M
2021-12-01 20.56 20.75 18.60 19.22 0.9M
2021-11-30 20.35 20.88 19.61 20.52 1.3M
2021-11-29 20.69 20.83 19.87 20.45 0.5M
2021-11-26 20.26 20.64 20.01 20.40 0.4M
2021-11-24 20.13 20.50 19.55 20.21 0.6M
2021-11-23 20.12 21.78 19.83 20.50 0.5M
2021-11-22 20.60 21.31 19.02 20.06 0.7M
2021-11-19 20.31 21.66 19.91 20.72 2.9M
2021-11-18 23.33 23.65 21.01 21.26 0.6M
2021-11-17 23.22 25.89 22.71 23.39 0.4M
2021-11-16 24.46 25.11 23.70 24.58 0.4M
2021-11-15 26.08 26.35 24.30 24.37 0.4M
2021-11-12 26.16 26.98 25.75 26.00 0.6M
2021-11-11 25.49 26.27 24.32 25.53 0.4M
2021-11-10 26.95 27.12 23.45 23.85 0.7M
2021-11-09 24.83 26.45 24.08 25.91 0.3M
2021-11-08 26.35 26.35 23.96 25.04 0.3M
2021-11-05 25.52 26.63 25.45 26.47 0.3M
2021-11-04 26.00 27.00 25.85 26.27 0.3M
2021-11-03 24.98 26.36 24.56 25.96 0.3M
2021-11-02 24.79 24.95 24.09 24.95 0.2M
2021-11-01 24.23 25.30 23.85 24.65 0.3M
2021-10-29 23.07 24.58 23.07 24.39 0.2M
2021-10-27 23.07 23.38 22.53 23.14 0.1M
2021-10-26 24.02 24.59 22.88 23.19 0.2M
2021-10-25 24.60 25.11 23.80 24.33 0.2M
2021-10-22 24.90 25.18 23.69 25.04 0.2M
2021-10-21 24.00 25.47 24.00 25.03 0.2M
2021-10-20 23.89 24.31 23.38 24.00 0.2M
2021-10-19 22.00 24.00 22.00 23.70 0.2M
2021-10-18 22.10 22.76 21.50 22.05 0.2M
2021-10-15 23.28 23.38 22.48 22.48 0.1M
2021-10-14 23.45 24.34 23.00 23.01 0.1M
2021-10-13 22.33 23.57 22.23 23.43 0.1M
2021-10-12 23.27 23.50 21.95 22.05 0.4M
2021-10-11 25.52 25.52 23.03 23.16 0.7M
2021-10-08 25.00 25.17 24.51 24.67 0.2M
2021-10-07 24.53 25.18 23.82 24.96 0.5M
2021-10-06 22.20 24.00 22.02 23.98 0.2M
2021-10-05 22.57 23.83 22.57 22.75 0.2M
2021-10-04 23.35 23.35 21.80 22.44 0.4M
2021-10-01 23.04 23.90 22.36 23.83 0.2M
2021-09-30 24.01 24.30 22.05 23.06 0.4M
2021-09-29 24.00 25.23 23.55 24.00 0.4M
2021-09-28 25.01 25.38 23.61 23.85 0.4M
2021-09-27 27.62 27.67 25.02 25.26 0.4M
2021-09-24 27.47 28.14 27.35 27.55 0.3M
2021-09-23 28.01 28.16 27.60 27.94 0.3M
2021-09-22 27.45 28.05 27.10 27.94 0.6M
2021-09-21 27.66 28.93 26.54 27.42 1.7M
2021-09-20 26.10 27.47 25.67 27.34 0.3M
2021-09-17 26.07 27.51 25.65 27.31 0.4M
2021-09-16 25.26 26.15 25.03 25.95 0.2M
2021-09-15 25.60 26.75 25.01 25.55 0.2M
2021-09-14 28.02 28.78 25.02 25.51 0.4M
2021-09-13 31.32 32.18 25.80 27.72 0.6M
2021-09-10 28.25 32.48 28.19 31.32 0.5M
2021-09-09 26.00 28.04 25.60 27.93 0.2M
2021-09-08 27.08 27.31 24.95 26.17 0.5M
2021-09-07 28.25 29.25 26.32 26.80 0.3M
2021-09-03 28.50 29.07 27.77 28.24 0.2M
2021-09-02 26.96 28.35 26.05 28.03 0.3M
2021-09-01 26.52 26.87 25.60 26.40 0.3M
2021-08-31 27.41 27.50 25.40 26.52 0.2M
2021-08-30 27.48 28.42 26.28 27.55 0.4M
2021-08-27 24.13 26.69 23.62 26.52 0.3M
2021-08-26 23.63 24.75 23.63 24.40 0.2M
2021-08-25 23.00 23.76 22.85 23.46 0.2M
2021-08-24 21.68 23.16 21.68 22.83 0.3M
2021-08-23 21.68 21.75 21.00 21.48 0.1M
2021-08-20 21.39 21.80 20.61 21.05 0.1M
2021-08-19 21.17 21.66 20.87 21.25 0.1M
2021-08-18 20.08 21.87 20.08 21.53 0.1M
2021-08-17 20.56 20.56 19.03 20.39 0.2M
2021-08-16 21.78 21.82 20.57 20.73 0.1M
2021-08-13 20.84 22.58 20.40 21.78 0.4M
2021-08-12 20.50 20.97 20.24 20.63 1.3M
2021-08-11 19.85 20.60 19.84 20.48 0.3M
2021-08-10 20.90 20.96 18.66 19.65 0.6M
2021-08-09 20.55 21.25 20.35 20.96 0.2M
2021-08-06 19.82 20.77 19.55 20.32 0.1M
2021-08-05 20.55 20.55 19.50 19.76 0.1M
2021-08-04 19.10 20.86 19.10 20.49 0.1M
2021-08-03 19.89 20.04 19.21 19.38 0.1M
2021-08-02 20.00 20.25 19.00 19.83 0.2M
2021-07-30 20.03 20.19 19.85 19.99 0.0M
2021-07-29 20.82 20.82 19.81 20.09 0.1M
2021-07-28 19.99 20.96 19.99 20.71 0.1M
2021-07-27 20.38 20.46 19.52 19.79 0.1M
2021-07-26 20.13 20.53 19.89 19.90 0.1M
2021-07-23 20.29 20.39 19.64 20.04 0.1M
2021-07-22 21.51 21.59 19.77 20.22 0.2M
2021-07-21 22.27 22.82 21.51 21.60 0.2M
2021-07-20 19.77 22.18 19.77 22.07 0.2M
2021-07-19 19.65 19.82 19.05 19.82 0.1M
2021-07-16 19.81 19.99 19.60 19.77 0.1M
2021-07-15 20.08 20.45 18.87 19.60 0.3M
2021-07-14 20.52 20.62 19.80 20.16 0.2M
2021-07-13 20.35 20.88 20.10 20.40 0.2M
2021-07-12 20.77 21.16 19.83 20.46 0.2M
2021-07-09 20.30 20.90 19.72 20.89 0.1M
2021-07-08 20.50 20.68 19.03 20.26 0.5M
2021-07-07 21.50 21.86 20.72 21.01 0.1M
2021-07-06 22.74 22.92 21.13 21.51 0.2M
2021-07-02 22.36 23.33 22.34 22.58 0.1M
2021-07-01 23.09 23.38 21.83 22.33 0.2M
2021-06-30 21.81 23.96 21.80 23.02 0.3M
2021-06-29 22.82 23.03 21.72 22.15 0.2M
2021-06-28 24.87 24.99 21.64 22.88 0.6M
2021-06-25 23.47 24.50 21.65 24.50 0.5M
2021-06-24 20.60 26.31 20.60 23.34 2.7M
2021-06-23 18.49 20.44 18.36 20.20 0.4M
2021-06-22 17.63 18.98 17.46 18.39 0.4M
2021-06-21 17.76 17.78 17.23 17.63 0.5M
2021-06-18 18.18 18.33 17.52 17.54 0.8M
2021-06-17 17.55 18.29 17.30 18.22 0.4M
2021-06-16 17.50 17.92 17.37 17.62 0.3M
2021-06-15 17.97 18.10 17.20 17.49 0.2M
2021-06-14 18.20 18.86 17.50 17.89 0.3M
2021-06-11 17.84 18.43 17.73 17.80 0.1M
2021-06-10 18.75 19.52 17.34 17.75 0.5M
2021-06-09 18.30 20.10 18.30 18.95 0.6M
2021-06-08 19.14 20.50 18.02 18.29 0.4M
2021-06-07 19.91 20.32 19.04 19.21 0.4M
2021-06-04 18.45 19.72 18.45 19.66 0.2M
2021-06-03 18.10 18.92 17.70 18.70 0.4M
2021-06-02 19.44 20.15 17.06 18.10 0.7M
2021-06-01 18.10 19.35 17.52 19.13 0.4M
2021-05-28 17.89 18.69 17.45 18.11 0.4M
2021-05-27 16.34 18.07 16.03 17.82 0.3M
2021-05-26 15.91 16.55 15.33 16.37 0.2M
2021-05-25 15.41 15.86 15.22 15.69 0.1M
2021-05-24 16.30 16.39 15.16 15.22 0.4M
2021-05-21 16.37 16.59 15.78 15.90 0.1M
2021-05-20 17.26 17.70 15.62 16.10 0.2M
2021-05-19 17.56 17.84 16.13 17.52 0.2M
2021-05-18 17.65 18.36 17.63 17.91 0.2M
2021-05-17 18.01 18.26 17.30 17.79 0.2M
2021-05-14 17.06 18.23 16.95 18.22 0.2M
2021-05-13 17.77 17.87 16.66 17.25 0.4M
2021-05-12 17.32 18.63 17.03 17.62 0.2M
2021-05-11 17.58 17.89 17.01 17.75 0.2M
2021-05-10 18.77 19.21 17.90 18.00 0.1M
2021-05-07 17.90 19.36 17.50 18.77 0.2M
2021-05-06 19.92 19.96 17.58 18.09 0.3M
2021-05-05 18.87 20.47 18.87 19.50 0.2M
2021-05-04 19.35 21.02 17.98 18.85 0.6M
2021-05-03 16.47 19.43 16.24 19.21 0.6M
2021-04-30 17.24 17.36 16.00 16.45 1.2M
2021-04-29 16.69 17.42 16.19 17.24 0.4M
2021-04-28 16.34 16.60 16.06 16.53 0.3M
2021-04-27 16.40 16.40 15.03 16.26 0.4M
2021-04-26 16.52 16.99 16.00 16.27 0.4M
2021-04-23 16.26 16.94 16.26 16.60 0.2M
2021-04-22 15.99 16.58 15.51 16.45 0.3M
2021-04-21 15.40 16.27 14.40 16.04 0.3M
2021-04-20 15.92 16.95 15.00 15.67 0.3M
2021-04-19 17.65 17.93 15.06 15.75 0.9M
2021-04-16 16.64 18.12 15.92 17.93 0.9M
2021-04-15 15.29 16.74 15.10 16.39 0.7M
2021-04-14 14.35 15.38 14.10 15.06 0.5M
2021-04-13 13.54 14.39 13.51 14.32 0.7M
2021-04-12 13.02 13.71 13.00 13.56 0.4M
2021-04-09 12.90 13.15 12.87 13.00 0.2M
2021-04-08 13.00 13.33 12.81 13.00 0.5M
2021-04-07 12.85 13.09 12.66 12.71 0.3M
2021-04-06 12.13 12.90 12.06 12.50 0.4M
2021-04-05 13.00 13.16 11.66 11.88 0.4M
2021-04-01 11.90 13.10 11.90 12.78 0.8M
2021-03-31 11.67 12.55 11.51 11.91 0.4M
2021-03-30 11.38 11.89 11.12 11.50 0.5M
2021-03-29 11.50 12.17 11.03 11.60 0.6M
2021-03-26 11.73 13.00 11.35 11.80 1.8M
2021-03-25 11.50 12.14 10.62 11.22 5.9M