SEMrush Holdings Inc NYSE:SEMR Historical Prices

Below are the 741 trading days of historical prices for SEMR.

# Exchange Symbol Date Open High Low Close
741 NYSE SEMR Tue, Mar 5, 2024 11.03 11.44 9.64 10.89
740 NYSE SEMR Mon, Mar 4, 2024 12.94 13.07 12.04 13.00
739 NYSE SEMR Fri, Mar 1, 2024 12.75 13.12 12.29 12.56
738 NYSE SEMR Thu, Feb 29, 2024 12.70 12.84 12.38 12.48
737 NYSE SEMR Wed, Feb 28, 2024 12.69 12.69 12.31 12.42
736 NYSE SEMR Tue, Feb 27, 2024 12.72 12.80 12.48 12.74
735 NYSE SEMR Mon, Feb 26, 2024 12.57 13.02 12.55 12.62
734 NYSE SEMR Fri, Feb 23, 2024 12.22 12.71 12.17 12.62
733 NYSE SEMR Thu, Feb 22, 2024 12.24 12.26 12.02 12.22
732 NYSE SEMR Wed, Feb 21, 2024 12.53 12.60 11.40 11.98
731 NYSE SEMR Tue, Feb 20, 2024 12.53 12.81 12.50 12.71
730 NYSE SEMR Fri, Feb 16, 2024 12.12 12.68 12.03 12.65
729 NYSE SEMR Thu, Feb 15, 2024 12.27 12.32 11.90 12.32
728 NYSE SEMR Wed, Feb 14, 2024 11.77 12.18 11.64 12.10
727 NYSE SEMR Tue, Feb 13, 2024 11.75 11.99 11.33 11.58
726 NYSE SEMR Mon, Feb 12, 2024 12.21 12.29 11.97 12.24
725 NYSE SEMR Fri, Feb 9, 2024 12.18 12.37 12.02 12.24
724 NYSE SEMR Thu, Feb 8, 2024 12.49 12.61 12.10 12.14
723 NYSE SEMR Wed, Feb 7, 2024 11.87 12.52 11.73 12.45
722 NYSE SEMR Tue, Feb 6, 2024 11.16 11.26 11.05 11.21
721 NYSE SEMR Mon, Feb 5, 2024 11.31 11.32 11.02 11.16
720 NYSE SEMR Fri, Feb 2, 2024 11.42 11.49 11.22 11.42
719 NYSE SEMR Thu, Feb 1, 2024 11.61 11.84 11.40 11.55
718 NYSE SEMR Wed, Jan 31, 2024 11.82 11.91 11.49 11.54
717 NYSE SEMR Tue, Jan 30, 2024 12.08 12.14 11.78 11.89
716 NYSE SEMR Mon, Jan 29, 2024 11.78 12.09 11.70 12.08
715 NYSE SEMR Fri, Jan 26, 2024 11.82 12.03 11.77 11.77
714 NYSE SEMR Thu, Jan 25, 2024 11.82 11.87 11.64 11.75
713 NYSE SEMR Wed, Jan 24, 2024 12.17 12.22 11.62 11.70
712 NYSE SEMR Tue, Jan 23, 2024 12.29 12.29 11.92 12.01
711 NYSE SEMR Mon, Jan 22, 2024 11.82 12.13 11.81 12.13
710 NYSE SEMR Fri, Jan 19, 2024 12.02 12.02 11.56 11.73
709 NYSE SEMR Thu, Jan 18, 2024 12.00 12.10 11.66 11.96
708 NYSE SEMR Wed, Jan 17, 2024 12.06 12.10 11.78 11.85
707 NYSE SEMR Tue, Jan 16, 2024 12.20 12.27 12.01 12.26
706 NYSE SEMR Fri, Jan 12, 2024 12.63 12.78 12.34 12.35
705 NYSE SEMR Thu, Jan 11, 2024 12.56 12.61 12.26 12.56
704 NYSE SEMR Wed, Jan 10, 2024 12.41 12.68 12.41 12.49
703 NYSE SEMR Tue, Jan 9, 2024 11.96 12.63 11.75 12.43
702 NYSE SEMR Mon, Jan 8, 2024 12.37 12.71 12.27 12.46
701 NYSE SEMR Fri, Jan 5, 2024 12.43 12.67 12.33 12.50
700 NYSE SEMR Thu, Jan 4, 2024 12.61 12.81 12.48 12.51
699 NYSE SEMR Wed, Jan 3, 2024 12.98 13.03 12.44 12.68
698 NYSE SEMR Tue, Jan 2, 2024 13.57 13.57 12.86 13.18
697 NYSE SEMR Fri, Dec 29, 2023 14.05 14.09 13.63 13.66
696 NYSE SEMR Thu, Dec 28, 2023 14.00 14.06 13.83 14.05
695 NYSE SEMR Wed, Dec 27, 2023 13.93 14.05 13.82 14.00
694 NYSE SEMR Tue, Dec 26, 2023 13.89 13.96 13.58 13.89
693 NYSE SEMR Fri, Dec 22, 2023 13.45 13.98 13.30 13.88
692 NYSE SEMR Thu, Dec 21, 2023 12.85 13.47 12.85 13.39
691 NYSE SEMR Wed, Dec 20, 2023 12.49 13.12 12.34 12.64
690 NYSE SEMR Tue, Dec 19, 2023 12.09 12.54 11.94 12.54
689 NYSE SEMR Mon, Dec 18, 2023 11.72 12.03 11.58 11.95
688 NYSE SEMR Fri, Dec 15, 2023 12.15 12.15 11.56 11.82
687 NYSE SEMR Thu, Dec 14, 2023 12.29 12.45 11.60 11.94
686 NYSE SEMR Wed, Dec 13, 2023 11.53 12.16 11.46 12.05
685 NYSE SEMR Tue, Dec 12, 2023 11.71 12.05 11.50 11.53
684 NYSE SEMR Mon, Dec 11, 2023 11.46 11.65 11.35 11.47
683 NYSE SEMR Fri, Dec 8, 2023 11.12 11.53 11.12 11.50
682 NYSE SEMR Thu, Dec 7, 2023 11.50 11.65 10.96 11.21
681 NYSE SEMR Wed, Dec 6, 2023 11.45 11.65 11.38 11.52
680 NYSE SEMR Tue, Dec 5, 2023 11.01 11.42 11.00 11.33
679 NYSE SEMR Mon, Dec 4, 2023 11.17 11.47 11.01 11.19
678 NYSE SEMR Fri, Dec 1, 2023 10.95 11.40 10.87 11.17
677 NYSE SEMR Thu, Nov 30, 2023 11.18 11.18 10.77 10.92
676 NYSE SEMR Wed, Nov 29, 2023 11.10 11.21 10.92 11.06
675 NYSE SEMR Tue, Nov 28, 2023 10.42 10.92 10.16 10.92
674 NYSE SEMR Mon, Nov 27, 2023 9.94 10.53 9.85 10.43
673 NYSE SEMR Fri, Nov 24, 2023 9.75 9.95 9.71 9.93
672 NYSE SEMR Wed, Nov 22, 2023 10.00 10.07 9.81 9.82
671 NYSE SEMR Tue, Nov 21, 2023 9.67 9.92 9.58 9.88
670 NYSE SEMR Mon, Nov 20, 2023 9.48 9.91 9.48 9.75
669 NYSE SEMR Fri, Nov 17, 2023 9.58 9.64 9.43 9.51
668 NYSE SEMR Thu, Nov 16, 2023 9.56 9.58 9.12 9.53
667 NYSE SEMR Wed, Nov 15, 2023 9.62 10.00 9.50 9.69
666 NYSE SEMR Tue, Nov 14, 2023 9.04 9.55 9.03 9.54
665 NYSE SEMR Mon, Nov 13, 2023 8.55 8.84 8.41 8.81
664 NYSE SEMR Fri, Nov 10, 2023 8.23 8.60 8.12 8.55
663 NYSE SEMR Thu, Nov 9, 2023 8.40 8.47 8.13 8.21
662 NYSE SEMR Wed, Nov 8, 2023 8.41 8.42 8.12 8.40
661 NYSE SEMR Tue, Nov 7, 2023 8.31 8.42 8.12 8.31
660 NYSE SEMR Mon, Nov 6, 2023 8.20 8.36 8.09 8.30
659 NYSE SEMR Fri, Nov 3, 2023 7.83 8.19 7.66 8.15
658 NYSE SEMR Thu, Nov 2, 2023 8.30 8.50 7.38 7.65
657 NYSE SEMR Wed, Nov 1, 2023 8.11 8.13 7.36 7.61
656 NYSE SEMR Tue, Oct 31, 2023 8.02 8.23 7.95 8.08
655 NYSE SEMR Mon, Oct 30, 2023 8.19 8.20 8.03 8.08
654 NYSE SEMR Fri, Oct 27, 2023 8.09 8.14 7.94 8.05
653 NYSE SEMR Thu, Oct 26, 2023 8.22 8.28 8.01 8.06
652 NYSE SEMR Wed, Oct 25, 2023 8.53 8.53 8.23 8.26
651 NYSE SEMR Tue, Oct 24, 2023 8.40 8.70 8.40 8.66
650 NYSE SEMR Mon, Oct 23, 2023 8.24 8.45 8.08 8.36
649 NYSE SEMR Fri, Oct 20, 2023 8.34 8.44 8.20 8.31
648 NYSE SEMR Thu, Oct 19, 2023 8.26 8.35 8.19 8.28
647 NYSE SEMR Wed, Oct 18, 2023 8.25 8.38 8.18 8.25
646 NYSE SEMR Tue, Oct 17, 2023 8.21 8.43 8.20 8.38
645 NYSE SEMR Mon, Oct 16, 2023 8.06 8.33 8.00 8.30
644 NYSE SEMR Fri, Oct 13, 2023 8.12 8.12 7.83 7.97
643 NYSE SEMR Thu, Oct 12, 2023 8.29 8.29 8.03 8.12
642 NYSE SEMR Wed, Oct 11, 2023 8.40 8.48 8.22 8.28
641 NYSE SEMR Tue, Oct 10, 2023 8.31 8.52 8.28 8.29
640 NYSE SEMR Mon, Oct 9, 2023 8.14 8.42 8.09 8.29
639 NYSE SEMR Fri, Oct 6, 2023 7.83 8.29 7.83 8.27
638 NYSE SEMR Thu, Oct 5, 2023 8.13 8.13 7.82 7.99
637 NYSE SEMR Wed, Oct 4, 2023 8.02 8.16 7.90 8.13
636 NYSE SEMR Tue, Oct 3, 2023 8.19 8.28 7.96 7.99
635 NYSE SEMR Mon, Oct 2, 2023 8.22 8.40 8.17 8.24
634 NYSE SEMR Fri, Sep 29, 2023 8.30 8.52 8.24 8.50
633 NYSE SEMR Thu, Sep 28, 2023 8.22 8.30 8.09 8.25
632 NYSE SEMR Wed, Sep 27, 2023 8.12 8.26 8.03 8.20
631 NYSE SEMR Tue, Sep 26, 2023 8.06 8.12 8.01 8.02
630 NYSE SEMR Mon, Sep 25, 2023 8.04 8.18 8.03 8.12
629 NYSE SEMR Fri, Sep 22, 2023 8.04 8.27 7.99 8.12
628 NYSE SEMR Thu, Sep 21, 2023 8.27 8.27 7.96 7.97
627 NYSE SEMR Wed, Sep 20, 2023 8.57 8.62 8.38 8.38
626 NYSE SEMR Tue, Sep 19, 2023 8.65 8.66 8.45 8.55
625 NYSE SEMR Mon, Sep 18, 2023 8.64 8.87 8.54 8.68
624 NYSE SEMR Fri, Sep 15, 2023 8.62 8.72 8.45 8.68
623 NYSE SEMR Thu, Sep 14, 2023 8.41 8.62 8.31 8.61
622 NYSE SEMR Wed, Sep 13, 2023 8.66 8.66 8.34 8.39
621 NYSE SEMR Tue, Sep 12, 2023 8.80 8.92 8.60 8.65
620 NYSE SEMR Mon, Sep 11, 2023 8.95 9.01 8.79 8.89
619 NYSE SEMR Fri, Sep 8, 2023 9.21 9.29 8.82 8.87
618 NYSE SEMR Thu, Sep 7, 2023 8.90 9.10 8.68 9.10
617 NYSE SEMR Wed, Sep 6, 2023 9.01 9.09 8.92 8.96
616 NYSE SEMR Tue, Sep 5, 2023 9.16 9.23 9.06 9.09
615 NYSE SEMR Fri, Sep 1, 2023 9.50 9.60 9.15 9.23
614 NYSE SEMR Thu, Aug 31, 2023 9.32 9.47 9.26 9.45
613 NYSE SEMR Wed, Aug 30, 2023 9.04 9.32 8.98 9.29
612 NYSE SEMR Tue, Aug 29, 2023 8.93 9.07 8.87 9.06
611 NYSE SEMR Mon, Aug 28, 2023 8.99 9.12 8.88 8.96
610 NYSE SEMR Fri, Aug 25, 2023 8.95 9.01 8.85 8.97
609 NYSE SEMR Thu, Aug 24, 2023 9.08 9.08 8.78 8.89
608 NYSE SEMR Wed, Aug 23, 2023 8.90 9.13 8.85 9.10
607 NYSE SEMR Tue, Aug 22, 2023 8.87 9.00 8.69 8.90
606 NYSE SEMR Mon, Aug 21, 2023 8.50 8.85 8.30 8.79
605 NYSE SEMR Fri, Aug 18, 2023 8.88 8.99 8.46 8.52
604 NYSE SEMR Thu, Aug 17, 2023 9.25 9.25 8.93 8.98
603 NYSE SEMR Wed, Aug 16, 2023 9.12 9.40 9.12 9.26
602 NYSE SEMR Tue, Aug 15, 2023 9.30 9.36 9.14 9.18
601 NYSE SEMR Mon, Aug 14, 2023 9.36 9.48 9.29 9.34
600 NYSE SEMR Fri, Aug 11, 2023 9.32 9.51 9.25 9.41
599 NYSE SEMR Thu, Aug 10, 2023 9.39 9.43 9.23 9.38
598 NYSE SEMR Wed, Aug 9, 2023 9.72 9.72 9.21 9.29
597 NYSE SEMR Tue, Aug 8, 2023 9.54 9.82 9.33 9.77
596 NYSE SEMR Mon, Aug 7, 2023 10.75 11.01 9.64 9.68
595 NYSE SEMR Fri, Aug 4, 2023 9.88 10.51 9.21 10.47
594 NYSE SEMR Thu, Aug 3, 2023 10.13 10.24 9.98 10.18
593 NYSE SEMR Wed, Aug 2, 2023 10.51 10.51 10.11 10.18
592 NYSE SEMR Tue, Aug 1, 2023 10.55 10.69 10.34 10.63
591 NYSE SEMR Mon, Jul 31, 2023 10.50 10.75 10.47 10.61
590 NYSE SEMR Fri, Jul 28, 2023 10.21 10.53 10.21 10.47
589 NYSE SEMR Thu, Jul 27, 2023 10.41 10.52 10.03 10.12
588 NYSE SEMR Wed, Jul 26, 2023 9.92 10.36 9.90 10.35
587 NYSE SEMR Tue, Jul 25, 2023 9.96 10.14 9.88 9.96
586 NYSE SEMR Mon, Jul 24, 2023 10.06 10.18 9.88 9.99
585 NYSE SEMR Fri, Jul 21, 2023 10.00 10.05 9.89 10.04
584 NYSE SEMR Thu, Jul 20, 2023 10.13 10.26 9.77 9.88
583 NYSE SEMR Wed, Jul 19, 2023 10.47 10.67 10.24 10.37
582 NYSE SEMR Tue, Jul 18, 2023 10.00 10.52 9.90 10.46
581 NYSE SEMR Mon, Jul 17, 2023 9.76 10.11 9.76 10.01
580 NYSE SEMR Fri, Jul 14, 2023 10.28 10.28 9.68 9.77
579 NYSE SEMR Thu, Jul 13, 2023 10.11 10.42 10.02 10.27
578 NYSE SEMR Wed, Jul 12, 2023 9.50 10.02 9.43 10.02
577 NYSE SEMR Tue, Jul 11, 2023 9.43 9.51 9.17 9.34
576 NYSE SEMR Mon, Jul 10, 2023 9.72 9.87 9.41 9.45
575 NYSE SEMR Fri, Jul 7, 2023 9.69 9.88 9.69 9.78
574 NYSE SEMR Thu, Jul 6, 2023 9.61 9.93 9.50 9.72
573 NYSE SEMR Wed, Jul 5, 2023 9.67 9.89 9.26 9.79
572 NYSE SEMR Mon, Jul 3, 2023 9.59 9.64 9.40 9.51
571 NYSE SEMR Fri, Jun 30, 2023 9.58 9.67 9.38 9.57
570 NYSE SEMR Thu, Jun 29, 2023 9.35 9.60 9.30 9.49
569 NYSE SEMR Wed, Jun 28, 2023 8.77 9.35 8.77 9.32
568 NYSE SEMR Tue, Jun 27, 2023 8.52 8.88 8.34 8.87
567 NYSE SEMR Mon, Jun 26, 2023 8.41 8.56 8.14 8.46
566 NYSE SEMR Fri, Jun 23, 2023 8.71 8.92 8.34 8.58
565 NYSE SEMR Thu, Jun 22, 2023 8.63 8.94 8.53 8.83
564 NYSE SEMR Wed, Jun 21, 2023 8.94 8.98 8.25 8.72
563 NYSE SEMR Tue, Jun 20, 2023 8.70 9.00 8.59 8.99
562 NYSE SEMR Fri, Jun 16, 2023 8.63 8.82 8.41 8.76
561 NYSE SEMR Thu, Jun 15, 2023 8.06 8.78 8.01 8.53
560 NYSE SEMR Wed, Jun 14, 2023 8.00 8.39 7.90 8.22
559 NYSE SEMR Tue, Jun 13, 2023 7.77 8.00 7.66 7.95
558 NYSE SEMR Mon, Jun 12, 2023 7.49 7.81 7.43 7.71
557 NYSE SEMR Fri, Jun 9, 2023 7.41 7.65 7.25 7.45
556 NYSE SEMR Thu, Jun 8, 2023 7.54 7.67 7.40 7.46
555 NYSE SEMR Wed, Jun 7, 2023 7.68 7.95 7.39 7.50
554 NYSE SEMR Tue, Jun 6, 2023 7.49 7.95 7.25 7.65
553 NYSE SEMR Mon, Jun 5, 2023 7.84 7.77 7.32 7.93
552 NYSE SEMR Fri, Jun 2, 2023 7.93 8.07 7.80 7.93
551 NYSE SEMR Thu, Jun 1, 2023 7.59 7.96 7.43 7.90
550 NYSE SEMR Wed, May 31, 2023 7.26 7.64 7.21 7.61
549 NYSE SEMR Tue, May 30, 2023 7.50 7.74 7.23 7.30
548 NYSE SEMR Fri, May 26, 2023 7.61 7.83 7.42 7.45
547 NYSE SEMR Thu, May 25, 2023 8.31 8.31 7.64 7.66
546 NYSE SEMR Wed, May 24, 2023 8.16 8.38 8.05 8.17
545 NYSE SEMR Tue, May 23, 2023 8.16 8.46 8.16 8.25
544 NYSE SEMR Mon, May 22, 2023 8.11 8.29 7.97 8.18
543 NYSE SEMR Fri, May 19, 2023 8.26 8.54 8.14 8.14
542 NYSE SEMR Thu, May 18, 2023 8.12 8.45 8.01 8.26
541 NYSE SEMR Wed, May 17, 2023 8.32 8.50 8.15 8.23
540 NYSE SEMR Tue, May 16, 2023 8.68 8.76 8.00 8.32
539 NYSE SEMR Mon, May 15, 2023 8.30 8.76 8.22 8.68
538 NYSE SEMR Fri, May 12, 2023 8.58 8.60 8.35 8.35
537 NYSE SEMR Thu, May 11, 2023 8.40 8.76 8.34 8.64
536 NYSE SEMR Wed, May 10, 2023 8.24 8.69 8.10 8.48
535 NYSE SEMR Tue, May 9, 2023 9.35 9.36 7.53 8.24
534 NYSE SEMR Mon, May 8, 2023 9.60 9.87 9.60 9.84
533 NYSE SEMR Fri, May 5, 2023 9.34 9.65 9.30 9.58
532 NYSE SEMR Thu, May 4, 2023 9.32 9.47 9.11 9.26
531 NYSE SEMR Wed, May 3, 2023 9.52 9.52 8.95 9.32
530 NYSE SEMR Tue, May 2, 2023 9.67 9.70 9.35 9.45
529 NYSE SEMR Mon, May 1, 2023 9.57 9.69 9.51 9.69
528 NYSE SEMR Fri, Apr 28, 2023 9.48 9.70 9.36 9.66
527 NYSE SEMR Thu, Apr 27, 2023 9.17 9.58 9.13 9.52
526 NYSE SEMR Wed, Apr 26, 2023 9.00 9.15 8.90 9.10
525 NYSE SEMR Tue, Apr 25, 2023 9.36 9.36 8.81 8.92
524 NYSE SEMR Mon, Apr 24, 2023 9.72 9.78 9.28 9.46
523 NYSE SEMR Fri, Apr 21, 2023 9.64 9.81 9.64 9.78
522 NYSE SEMR Thu, Apr 20, 2023 9.71 9.93 9.48 9.64
521 NYSE SEMR Wed, Apr 19, 2023 9.65 10.03 9.65 9.85
520 NYSE SEMR Tue, Apr 18, 2023 9.76 9.79 9.38 9.70
519 NYSE SEMR Mon, Apr 17, 2023 9.81 10.05 9.68 9.69
518 NYSE SEMR Fri, Apr 14, 2023 9.85 10.05 9.67 9.80
517 NYSE SEMR Thu, Apr 13, 2023 10.02 10.26 9.86 9.96
516 NYSE SEMR Wed, Apr 12, 2023 10.30 10.35 9.88 9.90
515 NYSE SEMR Tue, Apr 11, 2023 10.07 10.28 9.88 10.21
514 NYSE SEMR Mon, Apr 10, 2023 9.83 10.29 9.79 10.18
513 NYSE SEMR Thu, Apr 6, 2023 9.79 9.93 9.69 9.91
512 NYSE SEMR Wed, Apr 5, 2023 10.19 10.19 9.78 9.89
511 NYSE SEMR Tue, Apr 4, 2023 10.04 10.56 10.00 10.29
510 NYSE SEMR Mon, Apr 3, 2023 10.00 10.01 9.59 9.96
509 NYSE SEMR Fri, Mar 31, 2023 9.74 10.06 9.71 10.05
508 NYSE SEMR Thu, Mar 30, 2023 9.68 9.83 9.51 9.71
507 NYSE SEMR Wed, Mar 29, 2023 9.31 9.62 9.29 9.60
506 NYSE SEMR Tue, Mar 28, 2023 9.52 9.66 9.16 9.22
505 NYSE SEMR Mon, Mar 27, 2023 9.39 9.66 9.35 9.55
504 NYSE SEMR Fri, Mar 24, 2023 9.43 9.48 9.20 9.39
503 NYSE SEMR Thu, Mar 23, 2023 9.43 9.56 9.27 9.46
502 NYSE SEMR Wed, Mar 22, 2023 9.28 9.49 9.09 9.35
501 NYSE SEMR Tue, Mar 21, 2023 9.02 9.42 8.86 9.33
500 NYSE SEMR Mon, Mar 20, 2023 8.55 8.99 8.41 8.97
499 NYSE SEMR Fri, Mar 17, 2023 9.10 9.19 8.40 8.56
498 NYSE SEMR Thu, Mar 16, 2023 9.55 9.70 8.50 9.08
497 NYSE SEMR Wed, Mar 15, 2023 8.65 9.73 8.50 9.52
496 NYSE SEMR Tue, Mar 14, 2023 7.92 8.73 7.83 8.67
495 NYSE SEMR Mon, Mar 13, 2023 7.78 8.35 7.50 7.95
494 NYSE SEMR Fri, Mar 10, 2023 7.87 7.94 7.69 7.80
493 NYSE SEMR Thu, Mar 9, 2023 8.18 8.24 7.88 7.90
492 NYSE SEMR Wed, Mar 8, 2023 8.24 8.33 8.05 8.18
491 NYSE SEMR Tue, Mar 7, 2023 8.10 8.44 8.02 8.24
490 NYSE SEMR Mon, Mar 6, 2023 8.39 8.39 8.09 8.19
489 NYSE SEMR Fri, Mar 3, 2023 8.22 8.55 8.22 8.41
488 NYSE SEMR Thu, Mar 2, 2023 7.90 8.19 7.90 8.15
487 NYSE SEMR Wed, Mar 1, 2023 8.03 8.06 7.87 7.93
486 NYSE SEMR Tue, Feb 28, 2023 8.02 8.16 7.77 8.00
485 NYSE SEMR Mon, Feb 27, 2023 8.72 8.72 8.13 8.13
484 NYSE SEMR Fri, Feb 24, 2023 8.75 8.87 8.56 8.61
483 NYSE SEMR Thu, Feb 23, 2023 9.00 9.03 8.83 9.00
482 NYSE SEMR Wed, Feb 22, 2023 8.92 9.09 8.82 8.83
481 NYSE SEMR Tue, Feb 21, 2023 8.86 9.07 8.82 8.82
480 NYSE SEMR Fri, Feb 17, 2023 9.08 9.10 8.90 9.04
479 NYSE SEMR Thu, Feb 16, 2023 9.57 9.70 9.05 9.17
478 NYSE SEMR Wed, Feb 15, 2023 8.97 9.88 8.97 9.79
477 NYSE SEMR Tue, Feb 14, 2023 8.84 9.29 8.80 9.09
476 NYSE SEMR Mon, Feb 13, 2023 9.12 9.26 8.87 8.87
475 NYSE SEMR Fri, Feb 10, 2023 9.28 9.34 8.95 9.04
474 NYSE SEMR Thu, Feb 9, 2023 9.72 9.90 9.38 9.38
473 NYSE SEMR Wed, Feb 8, 2023 9.98 10.07 9.51 9.56
472 NYSE SEMR Tue, Feb 7, 2023 9.63 10.14 9.56 10.03
471 NYSE SEMR Mon, Feb 6, 2023 10.05 10.17 9.71 9.76
470 NYSE SEMR Fri, Feb 3, 2023 10.24 10.49 10.14 10.17
469 NYSE SEMR Thu, Feb 2, 2023 9.93 10.57 9.80 10.49
468 NYSE SEMR Wed, Feb 1, 2023 9.77 10.08 9.73 9.82
467 NYSE SEMR Tue, Jan 31, 2023 9.80 9.96 9.71 9.77
466 NYSE SEMR Mon, Jan 30, 2023 9.43 9.81 9.34 9.80
465 NYSE SEMR Fri, Jan 27, 2023 8.88 9.49 8.87 9.43
464 NYSE SEMR Thu, Jan 26, 2023 8.15 9.01 8.08 8.91
463 NYSE SEMR Wed, Jan 25, 2023 7.79 7.93 7.19 7.91
462 NYSE SEMR Tue, Jan 24, 2023 8.24 8.30 7.72 7.89
461 NYSE SEMR Mon, Jan 23, 2023 7.96 8.30 7.91 8.26
460 NYSE SEMR Fri, Jan 20, 2023 8.05 8.12 7.94 7.99
459 NYSE SEMR Thu, Jan 19, 2023 8.04 8.13 7.91 7.99
458 NYSE SEMR Wed, Jan 18, 2023 8.22 8.25 8.02 8.09
457 NYSE SEMR Tue, Jan 17, 2023 8.30 8.30 8.06 8.08
456 NYSE SEMR Fri, Jan 13, 2023 8.13 8.30 7.98 8.30
455 NYSE SEMR Thu, Jan 12, 2023 8.29 8.41 8.00 8.16
454 NYSE SEMR Wed, Jan 11, 2023 8.16 8.20 7.90 8.18
453 NYSE SEMR Tue, Jan 10, 2023 7.79 8.16 7.78 8.13
452 NYSE SEMR Mon, Jan 9, 2023 8.20 8.50 7.81 7.90
451 NYSE SEMR Fri, Jan 6, 2023 8.23 8.29 8.03 8.15
450 NYSE SEMR Thu, Jan 5, 2023 8.44 8.47 8.09 8.19
449 NYSE SEMR Wed, Jan 4, 2023 8.22 8.54 8.02 8.52
448 NYSE SEMR Tue, Jan 3, 2023 8.24 8.36 7.99 8.14
447 NYSE SEMR Fri, Dec 30, 2022 7.69 8.18 7.53 8.14
446 NYSE SEMR Thu, Dec 29, 2022 7.32 7.77 7.21 7.74
445 NYSE SEMR Wed, Dec 28, 2022 7.20 7.41 7.16 7.27
444 NYSE SEMR Tue, Dec 27, 2022 7.61 7.61 7.17 7.24
443 NYSE SEMR Fri, Dec 23, 2022 7.57 7.59 7.36 7.59
442 NYSE SEMR Thu, Dec 22, 2022 7.72 7.74 7.44 7.58
441 NYSE SEMR Wed, Dec 21, 2022 8.04 8.15 7.75 7.80
440 NYSE SEMR Tue, Dec 20, 2022 8.30 8.35 7.99 8.00
439 NYSE SEMR Mon, Dec 19, 2022 8.63 8.72 8.19 8.40
438 NYSE SEMR Fri, Dec 16, 2022 8.45 8.76 8.42 8.75
437 NYSE SEMR Thu, Dec 15, 2022 8.29 8.52 8.06 8.46
436 NYSE SEMR Wed, Dec 14, 2022 8.45 8.70 8.31 8.51
435 NYSE SEMR Tue, Dec 13, 2022 8.10 8.69 8.06 8.45
434 NYSE SEMR Mon, Dec 12, 2022 8.09 8.10 7.96 8.01
433 NYSE SEMR Fri, Dec 9, 2022 8.12 8.24 7.71 8.06
432 NYSE SEMR Thu, Dec 8, 2022 8.07 8.36 7.97 8.12
431 NYSE SEMR Wed, Dec 7, 2022 8.35 8.39 7.92 7.95
430 NYSE SEMR Tue, Dec 6, 2022 8.92 9.17 8.20 8.24
429 NYSE SEMR Mon, Dec 5, 2022 9.07 9.15 8.81 8.95
428 NYSE SEMR Fri, Dec 2, 2022 9.30 9.38 9.06 9.11
427 NYSE SEMR Thu, Dec 1, 2022 9.42 9.59 9.29 9.43
426 NYSE SEMR Wed, Nov 30, 2022 9.08 9.52 9.08 9.48
425 NYSE SEMR Tue, Nov 29, 2022 9.12 9.28 9.02 9.08
424 NYSE SEMR Mon, Nov 28, 2022 9.43 9.70 9.14 9.15
423 NYSE SEMR Fri, Nov 25, 2022 9.50 9.68 9.34 9.57
422 NYSE SEMR Wed, Nov 23, 2022 9.26 9.61 9.26 9.52
421 NYSE SEMR Tue, Nov 22, 2022 9.43 9.51 9.05 9.31
420 NYSE SEMR Mon, Nov 21, 2022 9.29 9.42 9.03 9.39
419 NYSE SEMR Fri, Nov 18, 2022 9.11 9.31 9.03 9.25
418 NYSE SEMR Thu, Nov 17, 2022 9.46 9.58 8.96 9.04
417 NYSE SEMR Wed, Nov 16, 2022 10.00 10.01 9.11 9.72
416 NYSE SEMR Tue, Nov 15, 2022 12.48 12.48 9.99 10.01
415 NYSE SEMR Mon, Nov 14, 2022 11.96 12.11 11.40 11.49
414 NYSE SEMR Fri, Nov 11, 2022 11.33 12.36 11.33 11.97
413 NYSE SEMR Thu, Nov 10, 2022 11.35 11.44 11.00 11.33
412 NYSE SEMR Wed, Nov 9, 2022 11.18 11.18 10.45 10.58
411 NYSE SEMR Tue, Nov 8, 2022 11.29 11.46 10.99 11.24
410 NYSE SEMR Mon, Nov 7, 2022 10.98 11.41 10.91 11.25
409 NYSE SEMR Fri, Nov 4, 2022 11.41 11.41 10.82 10.97
408 NYSE SEMR Thu, Nov 3, 2022 11.04 11.76 11.00 11.27
407 NYSE SEMR Wed, Nov 2, 2022 11.89 11.91 11.12 11.24
406 NYSE SEMR Tue, Nov 1, 2022 12.45 12.45 11.82 11.91
405 NYSE SEMR Mon, Oct 31, 2022 12.07 12.31 12.07 12.23
404 NYSE SEMR Fri, Oct 28, 2022 11.82 12.37 11.76 12.30
403 NYSE SEMR Thu, Oct 27, 2022 11.83 12.04 11.75 11.93
402 NYSE SEMR Wed, Oct 26, 2022 11.80 12.25 11.68 11.76
401 NYSE SEMR Tue, Oct 25, 2022 11.63 12.06 11.63 12.05
400 NYSE SEMR Mon, Oct 24, 2022 11.84 11.84 11.33 11.58
399 NYSE SEMR Fri, Oct 21, 2022 11.93 12.01 11.70 12.01
398 NYSE SEMR Thu, Oct 20, 2022 11.63 12.12 11.58 12.00
397 NYSE SEMR Wed, Oct 19, 2022 11.96 12.06 11.53 11.59
396 NYSE SEMR Tue, Oct 18, 2022 12.12 12.38 12.03 12.12
395 NYSE SEMR Mon, Oct 17, 2022 11.62 11.97 11.60 11.87
394 NYSE SEMR Fri, Oct 14, 2022 11.91 11.91 11.24 11.29
393 NYSE SEMR Thu, Oct 13, 2022 10.77 11.70 10.56 11.65
392 NYSE SEMR Wed, Oct 12, 2022 11.46 11.57 11.11 11.25
391 NYSE SEMR Tue, Oct 11, 2022 11.70 11.70 11.02 11.38
390 NYSE SEMR Mon, Oct 10, 2022 12.10 12.10 11.48 11.70
389 NYSE SEMR Fri, Oct 7, 2022 12.50 12.50 11.89 12.14
388 NYSE SEMR Thu, Oct 6, 2022 12.35 12.74 12.35 12.62
387 NYSE SEMR Wed, Oct 5, 2022 12.17 12.48 12.13 12.35
386 NYSE SEMR Tue, Oct 4, 2022 11.77 12.46 11.77 12.45
385 NYSE SEMR Mon, Oct 3, 2022 11.32 11.52 11.03 11.42
384 NYSE SEMR Fri, Sep 30, 2022 11.55 11.81 11.16 11.21
383 NYSE SEMR Thu, Sep 29, 2022 11.28 11.59 11.05 11.55
382 NYSE SEMR Wed, Sep 28, 2022 11.24 11.80 11.24 11.47
381 NYSE SEMR Tue, Sep 27, 2022 10.95 11.45 10.92 11.33
380 NYSE SEMR Mon, Sep 26, 2022 10.88 11.25 10.75 10.76
379 NYSE SEMR Fri, Sep 23, 2022 10.61 10.93 10.49 10.86
378 NYSE SEMR Thu, Sep 22, 2022 11.37 11.37 10.64 10.94
377 NYSE SEMR Wed, Sep 21, 2022 11.43 11.68 11.12 11.22
376 NYSE SEMR Tue, Sep 20, 2022 10.80 11.16 10.60 11.11
375 NYSE SEMR Mon, Sep 19, 2022 11.19 11.43 10.78 10.82
374 NYSE SEMR Fri, Sep 16, 2022 11.48 11.67 11.21 11.52
373 NYSE SEMR Thu, Sep 15, 2022 11.79 12.27 11.70 11.71
372 NYSE SEMR Wed, Sep 14, 2022 11.56 12.06 11.40 12.06
371 NYSE SEMR Tue, Sep 13, 2022 11.92 12.10 11.50 11.63
370 NYSE SEMR Mon, Sep 12, 2022 12.59 12.70 12.26 12.46
369 NYSE SEMR Fri, Sep 9, 2022 12.07 12.48 11.97 12.36
368 NYSE SEMR Thu, Sep 8, 2022 11.78 12.07 11.72 11.80
367 NYSE SEMR Wed, Sep 7, 2022 11.82 12.30 11.82 11.93
366 NYSE SEMR Tue, Sep 6, 2022 11.42 11.95 11.17 11.81
365 NYSE SEMR Fri, Sep 2, 2022 11.44 11.93 11.17 11.33
364 NYSE SEMR Thu, Sep 1, 2022 11.95 11.97 10.97 11.35
363 NYSE SEMR Wed, Aug 31, 2022 12.12 12.40 11.83 12.27
362 NYSE SEMR Tue, Aug 30, 2022 12.30 12.36 11.94 12.04
361 NYSE SEMR Mon, Aug 29, 2022 12.15 12.54 12.15 12.15
360 NYSE SEMR Fri, Aug 26, 2022 13.28 13.51 12.29 12.29
359 NYSE SEMR Thu, Aug 25, 2022 13.44 13.55 13.15 13.42
358 NYSE SEMR Wed, Aug 24, 2022 13.06 13.50 13.00 13.24
357 NYSE SEMR Tue, Aug 23, 2022 12.99 13.29 12.91 12.97
356 NYSE SEMR Mon, Aug 22, 2022 12.74 13.26 12.65 12.97
355 NYSE SEMR Fri, Aug 19, 2022 13.35 13.35 12.74 13.01
354 NYSE SEMR Thu, Aug 18, 2022 13.57 13.83 13.47 13.54
353 NYSE SEMR Wed, Aug 17, 2022 14.21 14.21 13.67 13.77
352 NYSE SEMR Tue, Aug 16, 2022 14.37 14.53 13.96 14.43
351 NYSE SEMR Mon, Aug 15, 2022 14.27 14.43 13.86 14.38
350 NYSE SEMR Fri, Aug 12, 2022 13.63 14.39 13.41 14.27
349 NYSE SEMR Thu, Aug 11, 2022 15.00 15.00 13.17 13.35
348 NYSE SEMR Wed, Aug 10, 2022 14.15 14.33 13.50 13.89
347 NYSE SEMR Tue, Aug 9, 2022 13.51 13.99 13.20 13.80
346 NYSE SEMR Mon, Aug 8, 2022 13.03 13.83 12.78 13.73
345 NYSE SEMR Fri, Aug 5, 2022 12.91 13.09 12.64 13.07
344 NYSE SEMR Thu, Aug 4, 2022 12.90 13.17 12.68 13.17
343 NYSE SEMR Wed, Aug 3, 2022 12.49 12.90 12.22 12.83
342 NYSE SEMR Tue, Aug 2, 2022 12.13 12.50 11.83 12.36
341 NYSE SEMR Mon, Aug 1, 2022 11.98 12.31 11.76 12.26
340 NYSE SEMR Fri, Jul 29, 2022 11.95 12.27 11.95 12.16
339 NYSE SEMR Thu, Jul 28, 2022 12.16 12.26 11.64 12.02
338 NYSE SEMR Wed, Jul 27, 2022 11.78 12.26 11.69 12.16
337 NYSE SEMR Tue, Jul 26, 2022 11.65 11.65 11.30 11.49
336 NYSE SEMR Mon, Jul 25, 2022 11.73 11.78 11.41 11.78
335 NYSE SEMR Fri, Jul 22, 2022 12.54 12.54 11.57 11.71
334 NYSE SEMR Thu, Jul 21, 2022 12.47 12.65 12.36 12.48
333 NYSE SEMR Wed, Jul 20, 2022 12.00 12.65 11.91 12.47
332 NYSE SEMR Tue, Jul 19, 2022 11.80 11.89 11.26 11.89
331 NYSE SEMR Mon, Jul 18, 2022 11.81 12.07 11.41 11.52
330 NYSE SEMR Fri, Jul 15, 2022 11.19 11.64 11.13 11.63
329 NYSE SEMR Thu, Jul 14, 2022 11.56 11.56 10.92 11.17
328 NYSE SEMR Wed, Jul 13, 2022 11.75 12.20 11.52 11.74
327 NYSE SEMR Tue, Jul 12, 2022 12.06 12.34 11.62 12.01
326 NYSE SEMR Mon, Jul 11, 2022 12.86 12.86 11.83 12.00
325 NYSE SEMR Fri, Jul 8, 2022 13.09 13.40 13.01 13.04
324 NYSE SEMR Thu, Jul 7, 2022 12.78 13.52 12.78 13.45
323 NYSE SEMR Wed, Jul 6, 2022 12.67 12.73 12.08 12.64
322 NYSE SEMR Tue, Jul 5, 2022 13.20 14.00 11.76 12.68
321 NYSE SEMR Fri, Jul 1, 2022 12.97 13.39 12.65 13.25
320 NYSE SEMR Thu, Jun 30, 2022 13.12 13.43 12.47 12.93
319 NYSE SEMR Wed, Jun 29, 2022 13.18 13.52 12.78 13.50
318 NYSE SEMR Tue, Jun 28, 2022 13.80 13.80 13.20 13.30
317 NYSE SEMR Mon, Jun 27, 2022 14.22 14.51 13.69 13.88
316 NYSE SEMR Fri, Jun 24, 2022 13.60 14.65 13.42 14.32
315 NYSE SEMR Thu, Jun 23, 2022 12.70 13.53 12.35 13.35
314 NYSE SEMR Wed, Jun 22, 2022 12.22 12.88 12.17 12.50
313 NYSE SEMR Tue, Jun 21, 2022 11.87 12.75 11.82 12.52
312 NYSE SEMR Fri, Jun 17, 2022 11.04 11.92 11.04 11.69
311 NYSE SEMR Thu, Jun 16, 2022 11.14 11.59 10.68 10.91
310 NYSE SEMR Wed, Jun 15, 2022 11.21 11.95 11.21 11.64
309 NYSE SEMR Tue, Jun 14, 2022 10.58 10.98 10.20 10.97
308 NYSE SEMR Mon, Jun 13, 2022 10.71 10.89 10.29 10.49
307 NYSE SEMR Fri, Jun 10, 2022 11.11 11.27 10.78 11.21
306 NYSE SEMR Thu, Jun 9, 2022 11.95 12.51 11.30 11.35
305 NYSE SEMR Wed, Jun 8, 2022 11.46 12.12 11.26 12.12
304 NYSE SEMR Tue, Jun 7, 2022 10.69 11.52 10.54 11.47
303 NYSE SEMR Mon, Jun 6, 2022 11.31 11.41 10.71 10.83
302 NYSE SEMR Fri, Jun 3, 2022 10.75 11.08 10.48 11.01
301 NYSE SEMR Thu, Jun 2, 2022 10.30 11.21 10.30 11.08
300 NYSE SEMR Wed, Jun 1, 2022 9.93 10.50 9.92 10.28
299 NYSE SEMR Tue, May 31, 2022 11.06 11.06 9.47 9.99
298 NYSE SEMR Fri, May 27, 2022 10.67 11.22 10.67 11.11
297 NYSE SEMR Thu, May 26, 2022 9.71 10.77 9.71 10.60
296 NYSE SEMR Wed, May 25, 2022 9.68 10.13 9.53 9.77
295 NYSE SEMR Tue, May 24, 2022 10.17 10.17 9.52 9.68
294 NYSE SEMR Mon, May 23, 2022 9.98 10.41 9.72 10.41
293 NYSE SEMR Fri, May 20, 2022 10.56 11.15 9.64 9.96
292 NYSE SEMR Thu, May 19, 2022 9.60 10.79 9.59 10.53
291 NYSE SEMR Wed, May 18, 2022 9.85 10.21 9.49 9.60
290 NYSE SEMR Tue, May 17, 2022 9.78 10.15 9.39 10.01
289 NYSE SEMR Mon, May 16, 2022 9.41 9.84 9.09 9.54
288 NYSE SEMR Fri, May 13, 2022 8.89 9.74 8.76 9.53
287 NYSE SEMR Thu, May 12, 2022 8.10 8.73 7.41 8.65
286 NYSE SEMR Wed, May 11, 2022 8.80 9.01 7.51 8.78
285 NYSE SEMR Tue, May 10, 2022 9.43 9.43 8.79 8.96
284 NYSE SEMR Mon, May 9, 2022 9.40 9.59 8.99 9.18
283 NYSE SEMR Fri, May 6, 2022 9.67 9.74 9.15 9.66
282 NYSE SEMR Thu, May 5, 2022 10.35 10.35 9.53 9.82
281 NYSE SEMR Wed, May 4, 2022 10.06 10.68 9.63 10.65
280 NYSE SEMR Tue, May 3, 2022 10.41 10.62 9.97 10.05
279 NYSE SEMR Mon, May 2, 2022 9.62 10.48 9.51 10.45
278 NYSE SEMR Fri, Apr 29, 2022 10.05 10.41 9.70 9.76
277 NYSE SEMR Thu, Apr 28, 2022 9.66 10.23 9.56 10.10
276 NYSE SEMR Wed, Apr 27, 2022 9.62 9.90 9.49 9.62
275 NYSE SEMR Tue, Apr 26, 2022 10.08 10.20 9.51 9.57
274 NYSE SEMR Mon, Apr 25, 2022 10.00 10.27 9.90 10.22
273 NYSE SEMR Fri, Apr 22, 2022 10.46 10.74 10.05 10.10
272 NYSE SEMR Thu, Apr 21, 2022 10.98 11.16 10.44 10.46
271 NYSE SEMR Wed, Apr 20, 2022 11.16 11.16 10.55 10.73
270 NYSE SEMR Tue, Apr 19, 2022 10.88 11.17 10.88 11.07
269 NYSE SEMR Mon, Apr 18, 2022 11.04 11.24 10.71 10.92
268 NYSE SEMR Thu, Apr 14, 2022 11.47 11.47 10.98 11.20
267 NYSE SEMR Wed, Apr 13, 2022 11.00 11.61 11.00 11.41
266 NYSE SEMR Tue, Apr 12, 2022 11.36 11.62 11.04 11.11
265 NYSE SEMR Mon, Apr 11, 2022 10.75 11.24 10.60 11.12
264 NYSE SEMR Fri, Apr 8, 2022 11.41 11.45 10.96 11.04
263 NYSE SEMR Thu, Apr 7, 2022 11.36 11.98 11.36 11.49
262 NYSE SEMR Wed, Apr 6, 2022 11.70 11.70 10.91 11.34
261 NYSE SEMR Tue, Apr 5, 2022 12.40 12.53 11.63 11.70
260 NYSE SEMR Mon, Apr 4, 2022 11.96 12.77 11.70 12.35
259 NYSE SEMR Fri, Apr 1, 2022 11.97 12.38 11.85 11.96
258 NYSE SEMR Thu, Mar 31, 2022 12.02 12.08 11.59 11.94
257 NYSE SEMR Wed, Mar 30, 2022 11.95 12.23 11.77 12.02
256 NYSE SEMR Tue, Mar 29, 2022 11.09 12.49 11.09 12.15
255 NYSE SEMR Mon, Mar 28, 2022 10.99 11.30 10.56 10.95
254 NYSE SEMR Fri, Mar 25, 2022 11.59 11.61 10.82 10.99
253 NYSE SEMR Thu, Mar 24, 2022 11.51 11.73 11.19 11.65
252 NYSE SEMR Wed, Mar 23, 2022 11.56 11.91 11.15 11.46
251 NYSE SEMR Tue, Mar 22, 2022 11.40 11.94 11.40 11.72
250 NYSE SEMR Mon, Mar 21, 2022 11.92 11.92 10.93 11.36
249 NYSE SEMR Fri, Mar 18, 2022 11.48 12.20 11.40 11.85
248 NYSE SEMR Thu, Mar 17, 2022 11.19 11.60 11.05 11.56
247 NYSE SEMR Wed, Mar 16, 2022 10.24 11.31 10.24 11.27
246 NYSE SEMR Tue, Mar 15, 2022 9.79 10.34 9.68 10.05
245 NYSE SEMR Mon, Mar 14, 2022 10.09 10.24 9.57 9.66
244 NYSE SEMR Fri, Mar 11, 2022 10.75 10.75 10.05 10.19
243 NYSE SEMR Thu, Mar 10, 2022 10.49 11.27 10.33 10.59
242 NYSE SEMR Wed, Mar 9, 2022 11.10 11.37 10.62 10.95
241 NYSE SEMR Tue, Mar 8, 2022 10.93 11.17 10.35 10.67
240 NYSE SEMR Mon, Mar 7, 2022 11.38 11.67 10.93 11.01
239 NYSE SEMR Fri, Mar 4, 2022 12.74 12.90 11.24 11.36
238 NYSE SEMR Thu, Mar 3, 2022 13.51 13.51 12.13 12.79
237 NYSE SEMR Wed, Mar 2, 2022 13.66 14.07 13.07 13.42
236 NYSE SEMR Tue, Mar 1, 2022 14.50 15.00 13.55 13.55
235 NYSE SEMR Mon, Feb 28, 2022 14.01 14.94 13.88 14.91
234 NYSE SEMR Fri, Feb 25, 2022 14.40 14.40 13.45 14.20
233 NYSE SEMR Thu, Feb 24, 2022 12.79 14.31 12.20 14.29
232 NYSE SEMR Wed, Feb 23, 2022 14.30 14.46 13.54 13.57
231 NYSE SEMR Tue, Feb 22, 2022 15.09 15.46 14.43 14.56
230 NYSE SEMR Fri, Feb 18, 2022 16.49 17.04 15.27 15.50
229 NYSE SEMR Thu, Feb 17, 2022 17.91 18.16 16.59 16.59
228 NYSE SEMR Wed, Feb 16, 2022 18.43 18.77 17.90 18.11
227 NYSE SEMR Tue, Feb 15, 2022 18.05 18.75 18.05 18.52
226 NYSE SEMR Mon, Feb 14, 2022 17.42 19.22 17.42 17.75
225 NYSE SEMR Fri, Feb 11, 2022 18.45 19.19 17.22 17.38
224 NYSE SEMR Thu, Feb 10, 2022 18.28 19.41 17.84 18.41
223 NYSE SEMR Wed, Feb 9, 2022 18.39 18.91 18.05 18.87
222 NYSE SEMR Tue, Feb 8, 2022 17.25 18.25 17.15 18.10
221 NYSE SEMR Mon, Feb 7, 2022 17.59 17.71 16.97 17.43
220 NYSE SEMR Fri, Feb 4, 2022 16.43 17.96 16.13 17.56
219 NYSE SEMR Thu, Feb 3, 2022 16.50 17.08 16.21 16.45
218 NYSE SEMR Wed, Feb 2, 2022 18.93 18.93 17.16 17.29
217 NYSE SEMR Tue, Feb 1, 2022 18.17 19.13 17.92 18.57
216 NYSE SEMR Mon, Jan 31, 2022 16.15 18.80 16.15 18.16
215 NYSE SEMR Fri, Jan 28, 2022 15.54 16.21 14.87 16.00
214 NYSE SEMR Thu, Jan 27, 2022 17.00 17.16 15.75 15.79
213 NYSE SEMR Wed, Jan 26, 2022 16.78 17.93 16.63 16.77
212 NYSE SEMR Tue, Jan 25, 2022 16.60 17.06 16.00 16.29
211 NYSE SEMR Mon, Jan 24, 2022 16.52 17.14 15.28 17.07
210 NYSE SEMR Fri, Jan 21, 2022 17.67 17.91 16.73 16.93
209 NYSE SEMR Thu, Jan 20, 2022 17.63 18.28 17.51 17.77
208 NYSE SEMR Wed, Jan 19, 2022 17.35 18.04 16.83 17.17
207 NYSE SEMR Tue, Jan 18, 2022 17.66 18.03 17.09 17.22
206 NYSE SEMR Fri, Jan 14, 2022 18.12 18.43 17.30 17.86
205 NYSE SEMR Thu, Jan 13, 2022 18.75 19.36 17.62 18.24
204 NYSE SEMR Wed, Jan 12, 2022 18.74 19.22 18.31 18.58
203 NYSE SEMR Tue, Jan 11, 2022 17.20 18.98 17.19 18.79
202 NYSE SEMR Mon, Jan 10, 2022 16.96 17.22 16.20 17.10
201 NYSE SEMR Fri, Jan 7, 2022 17.70 18.01 17.08 17.47
200 NYSE SEMR Thu, Jan 6, 2022 17.93 18.56 17.27 17.65
199 NYSE SEMR Wed, Jan 5, 2022 18.75 19.02 17.94 18.21
198 NYSE SEMR Tue, Jan 4, 2022 19.67 19.72 18.00 18.75
197 NYSE SEMR Mon, Jan 3, 2022 20.84 21.03 19.52 19.81
196 NYSE SEMR Fri, Dec 31, 2021 21.54 22.00 20.67 20.85
195 NYSE SEMR Thu, Dec 30, 2021 20.92 21.74 20.85 21.39
194 NYSE SEMR Wed, Dec 29, 2021 20.30 21.67 20.17 20.78
193 NYSE SEMR Tue, Dec 28, 2021 21.25 21.25 20.01 20.22
192 NYSE SEMR Mon, Dec 27, 2021 21.14 21.66 20.94 21.44
191 NYSE SEMR Thu, Dec 23, 2021 20.43 21.11 20.09 21.07
190 NYSE SEMR Wed, Dec 22, 2021 19.96 20.57 19.59 20.42
189 NYSE SEMR Tue, Dec 21, 2021 19.91 20.16 19.43 19.91
188 NYSE SEMR Mon, Dec 20, 2021 18.70 19.57 18.12 19.57
187 NYSE SEMR Fri, Dec 17, 2021 18.92 19.25 18.18 18.92
186 NYSE SEMR Thu, Dec 16, 2021 20.28 20.35 19.05 19.27
185 NYSE SEMR Wed, Dec 15, 2021 18.79 20.32 18.52 20.24
184 NYSE SEMR Tue, Dec 14, 2021 18.19 19.63 18.12 18.95
183 NYSE SEMR Mon, Dec 13, 2021 19.32 20.12 18.80 18.80
182 NYSE SEMR Fri, Dec 10, 2021 19.94 20.72 19.21 19.60
181 NYSE SEMR Thu, Dec 9, 2021 21.00 21.32 19.46 19.58
180 NYSE SEMR Wed, Dec 8, 2021 20.64 20.99 20.23 20.85
179 NYSE SEMR Tue, Dec 7, 2021 20.07 21.02 20.02 20.65
178 NYSE SEMR Mon, Dec 6, 2021 19.05 19.72 18.10 19.47
177 NYSE SEMR Fri, Dec 3, 2021 19.72 20.05 17.88 18.92
176 NYSE SEMR Thu, Dec 2, 2021 18.89 19.96 18.23 19.62
175 NYSE SEMR Wed, Dec 1, 2021 20.56 20.75 18.60 19.22
174 NYSE SEMR Tue, Nov 30, 2021 20.35 20.88 19.61 20.52
173 NYSE SEMR Mon, Nov 29, 2021 20.69 20.83 19.87 20.45
172 NYSE SEMR Fri, Nov 26, 2021 20.26 20.64 20.01 20.40
171 NYSE SEMR Wed, Nov 24, 2021 20.13 20.50 19.55 20.21
170 NYSE SEMR Tue, Nov 23, 2021 20.12 21.78 19.83 20.50
169 NYSE SEMR Mon, Nov 22, 2021 20.60 21.31 19.02 20.06
168 NYSE SEMR Fri, Nov 19, 2021 20.31 21.66 19.91 20.72
167 NYSE SEMR Thu, Nov 18, 2021 23.33 23.65 21.01 21.26
166 NYSE SEMR Wed, Nov 17, 2021 23.22 25.89 22.71 23.39
165 NYSE SEMR Tue, Nov 16, 2021 24.46 25.11 23.70 24.58
164 NYSE SEMR Mon, Nov 15, 2021 26.08 26.35 24.30 24.37
163 NYSE SEMR Fri, Nov 12, 2021 26.16 26.98 25.75 26.00
162 NYSE SEMR Thu, Nov 11, 2021 25.49 26.27 24.32 25.53
161 NYSE SEMR Wed, Nov 10, 2021 26.95 27.12 23.45 23.85
160 NYSE SEMR Tue, Nov 9, 2021 24.83 26.45 24.08 25.91
159 NYSE SEMR Mon, Nov 8, 2021 26.35 26.35 23.96 25.04
158 NYSE SEMR Fri, Nov 5, 2021 25.52 26.63 25.45 26.47
157 NYSE SEMR Thu, Nov 4, 2021 26.00 27.00 25.85 26.27
156 NYSE SEMR Wed, Nov 3, 2021 24.98 26.36 24.56 25.96
155 NYSE SEMR Tue, Nov 2, 2021 24.79 24.95 24.09 24.95
154 NYSE SEMR Mon, Nov 1, 2021 24.23 25.30 23.85 24.65
153 NYSE SEMR Fri, Oct 29, 2021 23.07 24.58 23.07 24.39
152 NYSE SEMR Thu, Oct 28, 2021 23.41 23.73 23.19 23.23
151 NYSE SEMR Wed, Oct 27, 2021 23.07 23.38 22.53 23.14
150 NYSE SEMR Tue, Oct 26, 2021 24.02 24.59 22.88 23.19
149 NYSE SEMR Mon, Oct 25, 2021 24.60 25.11 23.80 24.33
148 NYSE SEMR Fri, Oct 22, 2021 24.90 25.18 23.69 25.04
147 NYSE SEMR Thu, Oct 21, 2021 24.00 25.47 24.00 25.03
146 NYSE SEMR Wed, Oct 20, 2021 23.89 24.31 23.38 24.00
145 NYSE SEMR Tue, Oct 19, 2021 22.00 24.00 22.00 23.70
144 NYSE SEMR Mon, Oct 18, 2021 22.10 22.76 21.50 22.05
143 NYSE SEMR Fri, Oct 15, 2021 23.28 23.38 22.48 22.48
142 NYSE SEMR Thu, Oct 14, 2021 23.45 24.34 23.00 23.01
141 NYSE SEMR Wed, Oct 13, 2021 22.33 23.57 22.23 23.43
140 NYSE SEMR Tue, Oct 12, 2021 23.27 23.50 21.95 22.05
139 NYSE SEMR Mon, Oct 11, 2021 25.52 25.52 23.03 23.16
138 NYSE SEMR Fri, Oct 8, 2021 25.00 25.17 24.51 24.67
137 NYSE SEMR Thu, Oct 7, 2021 24.53 25.18 23.82 24.96
136 NYSE SEMR Wed, Oct 6, 2021 22.20 24.00 22.02 23.98
135 NYSE SEMR Tue, Oct 5, 2021 22.57 23.83 22.57 22.75
134 NYSE SEMR Mon, Oct 4, 2021 23.35 23.35 21.80 22.44
133 NYSE SEMR Fri, Oct 1, 2021 23.04 23.90 22.36 23.83
132 NYSE SEMR Thu, Sep 30, 2021 24.01 24.30 22.05 23.06
131 NYSE SEMR Wed, Sep 29, 2021 24.00 25.23 23.55 24.00
130 NYSE SEMR Tue, Sep 28, 2021 25.01 25.38 23.61 23.85
129 NYSE SEMR Mon, Sep 27, 2021 27.62 27.67 25.02 25.26
128 NYSE SEMR Fri, Sep 24, 2021 27.47 28.14 27.35 27.55
127 NYSE SEMR Thu, Sep 23, 2021 28.01 28.16 27.60 27.94
126 NYSE SEMR Wed, Sep 22, 2021 27.45 28.05 27.10 27.94
125 NYSE SEMR Tue, Sep 21, 2021 27.66 28.93 26.54 27.42
124 NYSE SEMR Mon, Sep 20, 2021 26.10 27.47 25.67 27.34
123 NYSE SEMR Fri, Sep 17, 2021 26.07 27.51 25.65 27.31
122 NYSE SEMR Thu, Sep 16, 2021 25.26 26.15 25.03 25.95
121 NYSE SEMR Wed, Sep 15, 2021 25.60 26.75 25.01 25.55
120 NYSE SEMR Tue, Sep 14, 2021 28.02 28.78 25.02 25.51
119 NYSE SEMR Mon, Sep 13, 2021 31.32 32.18 25.80 27.72
118 NYSE SEMR Fri, Sep 10, 2021 28.25 32.48 28.19 31.32
117 NYSE SEMR Thu, Sep 9, 2021 26.00 28.04 25.60 27.93
116 NYSE SEMR Wed, Sep 8, 2021 27.08 27.31 24.95 26.17
115 NYSE SEMR Tue, Sep 7, 2021 28.25 29.25 26.32 26.80
114 NYSE SEMR Fri, Sep 3, 2021 28.50 29.07 27.77 28.24
113 NYSE SEMR Thu, Sep 2, 2021 26.96 28.35 26.05 28.03
112 NYSE SEMR Wed, Sep 1, 2021 26.52 26.87 25.60 26.40
111 NYSE SEMR Tue, Aug 31, 2021 27.41 27.50 25.40 26.52
110 NYSE SEMR Mon, Aug 30, 2021 27.48 28.42 26.28 27.55
109 NYSE SEMR Fri, Aug 27, 2021 24.13 26.69 23.62 26.52
108 NYSE SEMR Thu, Aug 26, 2021 23.63 24.75 23.63 24.40
107 NYSE SEMR Wed, Aug 25, 2021 23.00 23.76 22.85 23.46
106 NYSE SEMR Tue, Aug 24, 2021 21.68 23.16 21.68 22.83
105 NYSE SEMR Mon, Aug 23, 2021 21.68 21.75 21.00 21.48
104 NYSE SEMR Fri, Aug 20, 2021 21.39 21.80 20.61 21.05
103 NYSE SEMR Thu, Aug 19, 2021 21.17 21.66 20.87 21.25
102 NYSE SEMR Wed, Aug 18, 2021 20.08 21.87 20.08 21.53
101 NYSE SEMR Tue, Aug 17, 2021 20.56 20.56 19.03 20.39
100 NYSE SEMR Mon, Aug 16, 2021 21.78 21.82 20.57 20.73
99 NYSE SEMR Fri, Aug 13, 2021 20.84 22.58 20.40 21.78
98 NYSE SEMR Thu, Aug 12, 2021 20.50 20.97 20.24 20.63
97 NYSE SEMR Wed, Aug 11, 2021 19.85 20.60 19.84 20.48
96 NYSE SEMR Tue, Aug 10, 2021 20.90 20.96 18.66 19.65
95 NYSE SEMR Mon, Aug 9, 2021 20.55 21.25 20.35 20.96
94 NYSE SEMR Fri, Aug 6, 2021 19.82 20.77 19.55 20.32
93 NYSE SEMR Thu, Aug 5, 2021 20.55 20.55 19.50 19.76
92 NYSE SEMR Wed, Aug 4, 2021 19.10 20.86 19.10 20.49
91 NYSE SEMR Tue, Aug 3, 2021 19.89 20.04 19.21 19.38
90 NYSE SEMR Mon, Aug 2, 2021 20.00 20.25 19.00 19.83
89 NYSE SEMR Fri, Jul 30, 2021 20.03 20.19 19.85 19.99
88 NYSE SEMR Thu, Jul 29, 2021 20.82 20.82 19.81 20.09
87 NYSE SEMR Wed, Jul 28, 2021 19.99 20.96 19.99 20.71
86 NYSE SEMR Tue, Jul 27, 2021 20.38 20.46 19.52 19.79
85 NYSE SEMR Mon, Jul 26, 2021 20.13 20.53 19.89 19.90
84 NYSE SEMR Fri, Jul 23, 2021 20.29 20.39 19.64 20.04
83 NYSE SEMR Thu, Jul 22, 2021 21.51 21.59 19.77 20.22
82 NYSE SEMR Wed, Jul 21, 2021 22.27 22.82 21.51 21.60
81 NYSE SEMR Tue, Jul 20, 2021 19.77 22.18 19.77 22.07
80 NYSE SEMR Mon, Jul 19, 2021 19.65 19.82 19.05 19.82
79 NYSE SEMR Fri, Jul 16, 2021 19.81 19.99 19.60 19.77
78 NYSE SEMR Thu, Jul 15, 2021 20.08 20.45 18.87 19.60
77 NYSE SEMR Wed, Jul 14, 2021 20.52 20.62 19.80 20.16
76 NYSE SEMR Tue, Jul 13, 2021 20.35 20.88 20.10 20.40
75 NYSE SEMR Mon, Jul 12, 2021 20.77 21.16 19.83 20.46
74 NYSE SEMR Fri, Jul 9, 2021 20.30 20.90 19.72 20.89
73 NYSE SEMR Thu, Jul 8, 2021 20.50 20.68 19.03 20.26
72 NYSE SEMR Wed, Jul 7, 2021 21.50 21.86 20.72 21.01
71 NYSE SEMR Tue, Jul 6, 2021 22.74 22.92 21.13 21.51
70 NYSE SEMR Fri, Jul 2, 2021 22.36 23.33 22.34 22.58
69 NYSE SEMR Thu, Jul 1, 2021 23.09 23.38 21.83 22.33
68 NYSE SEMR Wed, Jun 30, 2021 21.81 23.96 21.80 23.02
67 NYSE SEMR Tue, Jun 29, 2021 22.82 23.03 21.72 22.15
66 NYSE SEMR Mon, Jun 28, 2021 24.87 24.99 21.64 22.88
65 NYSE SEMR Fri, Jun 25, 2021 23.47 24.50 21.65 24.50
64 NYSE SEMR Thu, Jun 24, 2021 20.60 26.31 20.60 23.34
63 NYSE SEMR Wed, Jun 23, 2021 18.49 20.44 18.36 20.20
62 NYSE SEMR Tue, Jun 22, 2021 17.63 18.98 17.46 18.39
61 NYSE SEMR Mon, Jun 21, 2021 17.76 17.78 17.23 17.63
60 NYSE SEMR Fri, Jun 18, 2021 18.18 18.33 17.52 17.54
59 NYSE SEMR Thu, Jun 17, 2021 17.55 18.29 17.30 18.22
58 NYSE SEMR Wed, Jun 16, 2021 17.50 17.92 17.37 17.62
57 NYSE SEMR Tue, Jun 15, 2021 17.97 18.10 17.20 17.49
56 NYSE SEMR Mon, Jun 14, 2021 18.20 18.86 17.50 17.89
55 NYSE SEMR Fri, Jun 11, 2021 17.84 18.43 17.73 17.80
54 NYSE SEMR Thu, Jun 10, 2021 18.75 19.52 17.34 17.75
53 NYSE SEMR Wed, Jun 9, 2021 18.30 20.10 18.30 18.95
52 NYSE SEMR Tue, Jun 8, 2021 19.14 20.50 18.02 18.29
51 NYSE SEMR Mon, Jun 7, 2021 19.91 20.32 19.04 19.21
50 NYSE SEMR Fri, Jun 4, 2021 18.45 19.72 18.45 19.66
49 NYSE SEMR Thu, Jun 3, 2021 18.10 18.92 17.70 18.70
48 NYSE SEMR Wed, Jun 2, 2021 19.44 20.15 17.06 18.10
47 NYSE SEMR Tue, Jun 1, 2021 18.10 19.35 17.52 19.13
46 NYSE SEMR Fri, May 28, 2021 17.89 18.69 17.45 18.11
45 NYSE SEMR Thu, May 27, 2021 16.34 18.07 16.03 17.82
44 NYSE SEMR Wed, May 26, 2021 15.91 16.55 15.33 16.37
43 NYSE SEMR Tue, May 25, 2021 15.41 15.86 15.22 15.69
42 NYSE SEMR Mon, May 24, 2021 16.30 16.39 15.16 15.22
41 NYSE SEMR Fri, May 21, 2021 16.37 16.59 15.78 15.90
40 NYSE SEMR Thu, May 20, 2021 17.26 17.70 15.62 16.10
39 NYSE SEMR Wed, May 19, 2021 17.56 17.84 16.13 17.52
38 NYSE SEMR Tue, May 18, 2021 17.65 18.36 17.63 17.91
37 NYSE SEMR Mon, May 17, 2021 18.01 18.26 17.30 17.79
36 NYSE SEMR Fri, May 14, 2021 17.06 18.23 16.95 18.22
35 NYSE SEMR Thu, May 13, 2021 17.77 17.87 16.66 17.25
34 NYSE SEMR Wed, May 12, 2021 17.32 18.63 17.03 17.62
33 NYSE SEMR Tue, May 11, 2021 17.58 17.89 17.01 17.75
32 NYSE SEMR Mon, May 10, 2021 18.77 19.21 17.90 18.00
31 NYSE SEMR Fri, May 7, 2021 17.90 19.36 17.50 18.77
30 NYSE SEMR Thu, May 6, 2021 19.92 19.96 17.58 18.09
29 NYSE SEMR Wed, May 5, 2021 18.87 19.70 18.87 19.50
28 NYSE SEMR Tue, May 4, 2021 19.35 21.02 17.98 18.85
27 NYSE SEMR Mon, May 3, 2021 16.47 19.43 16.24 19.21
26 NYSE SEMR Fri, Apr 30, 2021 17.24 17.36 16.00 16.45
25 NYSE SEMR Thu, Apr 29, 2021 16.69 17.42 16.19 17.24
24 NYSE SEMR Wed, Apr 28, 2021 16.34 16.60 16.06 16.53
23 NYSE SEMR Tue, Apr 27, 2021 16.40 16.40 15.03 16.26
22 NYSE SEMR Mon, Apr 26, 2021 16.52 16.99 16.00 16.27
21 NYSE SEMR Fri, Apr 23, 2021 16.26 16.94 16.26 16.60
20 NYSE SEMR Thu, Apr 22, 2021 15.99 16.58 15.51 16.45
19 NYSE SEMR Wed, Apr 21, 2021 15.40 16.27 14.40 16.04
18 NYSE SEMR Tue, Apr 20, 2021 15.92 16.95 15.00 15.67
17 NYSE SEMR Mon, Apr 19, 2021 17.65 17.93 15.06 15.75
16 NYSE SEMR Fri, Apr 16, 2021 16.64 18.12 15.92 17.93
15 NYSE SEMR Thu, Apr 15, 2021 15.29 16.74 15.10 16.39
14 NYSE SEMR Wed, Apr 14, 2021 14.35 15.38 14.10 15.06
13 NYSE SEMR Tue, Apr 13, 2021 13.54 14.39 13.51 14.32
12 NYSE SEMR Mon, Apr 12, 2021 13.02 13.71 13.00 13.56
11 NYSE SEMR Fri, Apr 9, 2021 12.90 13.15 12.87 13.00
10 NYSE SEMR Thu, Apr 8, 2021 13.00 13.33 12.81 13.00
9 NYSE SEMR Wed, Apr 7, 2021 12.85 13.09 12.66 12.71
8 NYSE SEMR Tue, Apr 6, 2021 12.13 12.90 12.06 12.50
7 NYSE SEMR Mon, Apr 5, 2021 13.00 13.16 11.66 11.88
6 NYSE SEMR Thu, Apr 1, 2021 11.90 13.10 11.90 12.78
5 NYSE SEMR Wed, Mar 31, 2021 11.67 12.55 11.51 11.91
4 NYSE SEMR Tue, Mar 30, 2021 11.38 11.89 11.12 11.50
3 NYSE SEMR Mon, Mar 29, 2021 11.50 12.17 11.03 11.60
2 NYSE SEMR Fri, Mar 26, 2021 11.73 13.00 11.35 11.80
1 NYSE SEMR Thu, Mar 25, 2021 11.50 12.14 10.62 11.22
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024