Indicators

Similarweb Ltd (NY: SMWB )

7.710 -0.150 (-1.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.370	8.880	8.280	8.870	412,249	+0.53(+6.35%)
Feb 28, 2024	8.200	8.390	8.100	8.340	147,609	+0.14(+1.71%)
Feb 27, 2024	8.230	8.480	8.190	8.200	242,414	+0.03(+0.37%)
Feb 26, 2024	7.860	8.300	7.760	8.170	273,649	+0.31(+3.94%)
Feb 23, 2024	7.950	8.070	7.510	7.860	111,324	-0.10(-1.26%)
Feb 22, 2024	7.970	8.200	7.590	7.960	251,794	+0.04(+0.51%)
Feb 21, 2024	8.120	8.260	7.590	7.920	231,980	-0.36(-4.35%)
Feb 20, 2024	8.370	8.580	8.155	8.280	303,766	-0.09(-1.08%)
Feb 16, 2024	8.170	8.470	8.010	8.370	280,740	+0.05(+0.60%)
Feb 15, 2024	8.000	8.450	7.710	8.320	884,110	+0.76(+10.05%)
Feb 14, 2024	7.000	8.000	6.930	7.560	1,196,508	+0.90(+13.51%)
Feb 13, 2024	6.980	6.980	6.510	6.660	165,066	-0.32(-4.58%)
Feb 12, 2024	7.050	7.090	6.730	6.980	207,502	-0.03(-0.43%)
Feb 09, 2024	7.190	7.290	6.760	7.010	83,348	+0.00(+0.00%)
Feb 08, 2024	7.000	7.250	6.760	7.010	205,684	+0.27(+4.01%)
Feb 07, 2024	6.450	6.990	6.220	6.740	314,962	+0.88(+15.02%)
Feb 06, 2024	5.850	5.980	5.800	5.860	26,269	-0.07(-1.18%)
Feb 05, 2024	6.020	6.140	5.780	5.930	17,900	-0.15(-2.47%)
Feb 02, 2024	6.070	6.110	6.010	6.080	21,547	-0.09(-1.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.