Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Similarweb Ltd (NY: SMWB )

7.600 -0.090 (-1.17%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.680 6.800 6.310 6.580 755,754 -0.14(-2.08%)
Feb 27, 2023 6.540 6.830 6.400 6.720 144,824 +0.17(+2.60%)
Feb 24, 2023 6.450 6.600 6.270 6.550 90,077 +0.07(+1.08%)
Feb 23, 2023 6.400 6.550 6.230 6.480 173,388 +0.09(+1.41%)
Feb 22, 2023 6.490 6.585 6.320 6.390 83,981 -0.16(-2.44%)
Feb 21, 2023 6.650 6.700 6.320 6.550 116,435 -0.35(-5.07%)
Feb 17, 2023 6.780 6.960 6.550 6.900 190,948 +0.16(+2.37%)
Feb 16, 2023 6.610 6.880 6.380 6.740 586,872 -0.11(-1.61%)
Feb 15, 2023 7.040 7.330 6.240 6.850 1,025,769 +0.03(+0.44%)
Feb 14, 2023 6.680 6.820 6.480 6.820 204,007 +0.22(+3.33%)
Feb 13, 2023 6.670 6.780 6.510 6.600 155,712 -0.13(-1.93%)
Feb 10, 2023 6.860 6.860 6.460 6.730 152,867 -0.05(-0.74%)
Feb 09, 2023 7.170 7.350 6.735 6.780 220,512 -0.22(-3.14%)
Feb 08, 2023 6.790 7.090 6.790 7.000 197,515 +0.11(+1.60%)
Feb 07, 2023 6.810 6.920 6.660 6.890 145,895 +0.03(+0.44%)
Feb 06, 2023 6.780 7.050 6.700 6.860 291,148 +0.16(+2.39%)
Feb 03, 2023 7.210 7.270 6.635 6.700 154,791 -0.68(-9.21%)
Feb 02, 2023 7.290 7.550 7.150 7.380 263,469 +0.22(+3.07%)
Feb 01, 2023 6.810 7.210 6.730 7.160 133,491 +0.27(+3.92%)
Jan 31, 2023 6.700 7.040 6.360 6.890 96,431 +0.22(+3.30%)
Jan 30, 2023 6.580 6.770 6.450 6.670 61,467 -0.11(-1.62%)
Jan 27, 2023 6.610 6.910 6.510 6.780 94,873 +0.05(+0.74%)
Jan 26, 2023 6.520 6.850 6.204 6.730 78,577 +0.39(+6.15%)
Jan 25, 2023 6.040 6.572 5.860 6.340 107,623 +0.20(+3.26%)
Jan 24, 2023 5.850 6.250 5.850 6.140 70,446 +0.27(+4.60%)
Jan 23, 2023 5.910 5.910 5.590 5.870 89,212 +0.20(+3.53%)
Jan 20, 2023 5.890 5.890 5.650 5.670 121,588 -0.03(-0.53%)
Jan 19, 2023 5.620 5.710 5.460 5.700 284,226 +0.10(+1.79%)
Jan 18, 2023 5.760 5.990 5.570 5.600 92,605 -0.10(-1.75%)
Jan 17, 2023 5.690 5.900 5.500 5.700 159,788 -0.18(-3.06%)
Jan 13, 2023 6.100 6.100 5.750 5.880 164,863 -0.15(-2.49%)
Jan 12, 2023 6.300 6.300 5.950 6.030 102,013 -0.22(-3.52%)
Jan 11, 2023 6.150 6.250 6.000 6.250 66,126 +0.10(+1.63%)
Jan 10, 2023 6.190 6.260 5.940 6.150 92,247 +0.05(+0.82%)
Jan 09, 2023 6.120 6.400 6.070 6.100 67,346 -0.05(-0.81%)
Jan 06, 2023 6.230 6.300 5.880 6.150 69,902 +0.01(+0.16%)
Jan 05, 2023 6.170 6.220 5.990 6.140 77,328 -0.15(-2.38%)
Jan 04, 2023 6.450 6.590 6.080 6.290 183,836 -0.15(-2.33%)
Jan 03, 2023 6.530 6.660 6.160 6.440 270,986 +0.01(+0.16%)
Dec 30, 2022 5.460 6.520 5.460 6.430 207,844 +0.93(+16.91%)
Dec 29, 2022 5.080 5.550 5.080 5.500 132,365 +0.42(+8.27%)
Dec 28, 2022 4.860 5.190 4.800 5.080 175,862 +0.17(+3.46%)
Dec 27, 2022 5.300 5.300 4.880 4.910 224,956 -0.39(-7.36%)
Dec 23, 2022 5.780 5.780 5.215 5.300 127,963 -0.50(-8.62%)
Dec 22, 2022 5.660 6.090 5.490 5.800 374,778 +0.05(+0.87%)
Dec 21, 2022 5.810 6.120 5.675 5.750 145,682 -0.04(-0.69%)
Dec 20, 2022 5.770 6.000 5.660 5.790 307,774 -0.05(-0.86%)
Dec 19, 2022 5.880 5.990 5.630 5.840 144,149 -0.19(-3.15%)
Dec 16, 2022 5.500 6.080 5.500 6.030 263,253 +0.42(+7.49%)
Dec 15, 2022 5.890 5.940 5.370 5.610 295,656 -0.45(-7.43%)
Dec 14, 2022 5.880 6.090 5.880 6.060 168,330 -0.02(-0.33%)
Dec 13, 2022 5.850 6.100 5.850 6.080 203,080 +0.44(+7.80%)
Dec 12, 2022 5.550 5.730 5.480 5.640 116,979 +0.01(+0.18%)
Dec 09, 2022 5.460 5.770 5.410 5.630 68,048 +0.08(+1.44%)
Dec 08, 2022 5.700 5.900 5.450 5.550 143,747 +0.09(+1.65%)
Dec 07, 2022 5.340 5.460 5.189 5.460 73,281 +0.20(+3.80%)
Dec 06, 2022 5.300 5.300 5.150 5.260 63,447 -0.13(-2.41%)
Dec 05, 2022 5.180 5.730 5.160 5.390 191,791 +0.23(+4.46%)
Dec 02, 2022 5.060 5.170 4.890 5.160 77,976 +0.08(+1.57%)
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.