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

Similarweb Ltd (NY: SMWB )

7.710 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2023 6.700 6.700 6.440 6.560 48,227 +0.06(+0.92%)
Jun 29, 2023 6.550 6.700 6.380 6.500 54,657 +0.02(+0.31%)
Jun 28, 2023 6.410 6.560 6.400 6.480 32,832 -0.02(-0.31%)
Jun 27, 2023 6.460 6.590 6.300 6.500 58,266 +0.12(+1.88%)
Jun 26, 2023 6.230 6.560 6.210 6.380 53,342 +0.05(+0.79%)
Jun 23, 2023 6.000 6.330 5.770 6.330 145,541 +0.22(+3.60%)
Jun 22, 2023 6.550 6.690 6.080 6.110 38,401 -0.55(-8.26%)
Jun 21, 2023 6.780 6.790 6.600 6.660 56,781 -0.14(-2.06%)
Jun 20, 2023 6.710 6.860 6.620 6.800 94,220 +0.01(+0.15%)
Jun 16, 2023 6.700 6.875 6.510 6.790 114,689 +0.01(+0.15%)
Jun 15, 2023 6.780 6.965 6.720 6.780 96,798 -0.04(-0.59%)
Jun 14, 2023 6.790 6.950 6.760 6.820 137,877 -0.08(-1.16%)
Jun 13, 2023 6.900 7.030 6.860 6.900 91,326 +0.03(+0.44%)
Jun 12, 2023 6.790 6.925 6.790 6.870 81,351 +0.15(+2.23%)
Jun 09, 2023 6.740 6.890 6.620 6.720 81,193 -0.03(-0.44%)
Jun 08, 2023 6.670 6.980 6.630 6.750 88,641 -0.17(-2.46%)
Jun 07, 2023 7.000 7.170 6.830 6.920 41,871 -0.08(-1.14%)
Jun 06, 2023 6.680 7.000 6.600 7.000 97,876 +0.31(+4.63%)
Jun 05, 2023 6.700 6.810 6.610 6.690 142,086 -0.05(-0.74%)
Jun 02, 2023 6.500 6.770 6.390 6.740 178,234 +0.22(+3.37%)
Jun 01, 2023 6.740 6.740 6.341 6.520 206,613 -0.16(-2.40%)
May 31, 2023 6.630 6.780 6.350 6.680 223,883 -0.04(-0.60%)
May 30, 2023 6.160 6.750 6.120 6.720 205,101 +0.56(+9.09%)
May 26, 2023 6.070 6.370 5.990 6.160 119,919 +0.15(+2.50%)
May 25, 2023 6.130 6.130 5.970 6.010 47,447 -0.11(-1.80%)
May 24, 2023 5.840 6.120 5.630 6.120 91,349 +0.24(+4.08%)
May 23, 2023 5.920 6.160 5.800 5.880 90,873 +0.07(+1.20%)
May 22, 2023 5.260 5.850 5.160 5.810 107,568 +0.55(+10.46%)
May 19, 2023 4.960 5.440 4.956 5.260 74,666 +0.36(+7.35%)
May 18, 2023 4.950 5.120 4.890 4.900 143,317 -0.05(-1.01%)
May 17, 2023 5.060 5.130 4.930 4.950 112,619 -0.21(-4.07%)
May 16, 2023 5.130 5.200 5.066 5.160 51,941 -0.03(-0.58%)
May 15, 2023 5.200 5.410 5.100 5.190 85,461 -0.07(-1.33%)
May 12, 2023 5.350 5.400 5.140 5.260 64,627 -0.04(-0.75%)
May 11, 2023 5.380 5.400 5.060 5.300 116,187 -0.12(-2.21%)
May 10, 2023 5.750 6.050 5.100 5.420 95,300 -0.22(-3.90%)
May 09, 2023 5.760 5.760 5.560 5.640 72,129 -0.05(-0.88%)
May 08, 2023 5.810 5.890 5.650 5.690 83,604 -0.13(-2.23%)
May 05, 2023 5.980 6.100 5.526 5.820 75,992 -0.12(-2.02%)
May 04, 2023 6.330 6.350 5.850 5.940 110,714 -0.41(-6.46%)
May 03, 2023 6.460 6.800 6.170 6.350 87,192 -0.19(-2.91%)
May 02, 2023 6.440 6.780 6.110 6.540 95,688 +0.07(+1.08%)
May 01, 2023 6.440 6.540 6.355 6.470 77,393 +0.19(+3.03%)
Apr 28, 2023 6.100 6.290 5.990 6.280 130,040 +0.32(+5.37%)
Apr 27, 2023 5.750 5.960 5.690 5.960 23,327 +0.22(+3.83%)
Apr 26, 2023 5.710 5.915 5.580 5.740 32,570 +0.03(+0.53%)
Apr 25, 2023 5.870 6.065 5.620 5.710 72,045 -0.28(-4.67%)
Apr 24, 2023 5.870 5.990 5.720 5.990 24,191 +0.12(+2.04%)
Apr 21, 2023 5.490 5.900 5.490 5.870 59,410 +0.39(+7.12%)
Apr 20, 2023 5.660 5.835 5.450 5.480 49,985 -0.21(-3.69%)
Apr 19, 2023 5.740 5.980 5.536 5.690 68,407 +0.04(+0.71%)
Apr 18, 2023 5.360 5.650 5.220 5.650 71,763 +0.37(+7.01%)
Apr 17, 2023 5.420 5.470 5.220 5.280 76,964 -0.14(-2.58%)
Apr 14, 2023 5.430 5.459 5.320 5.420 21,054 -0.01(-0.18%)
Apr 13, 2023 5.370 5.560 5.340 5.430 38,780 +0.01(+0.18%)
Apr 12, 2023 5.780 5.780 5.380 5.420 27,365 -0.20(-3.56%)
Apr 11, 2023 5.550 5.730 5.440 5.620 62,781 +0.00(+0.00%)
Apr 10, 2023 5.470 5.710 5.350 5.620 57,737 +0.09(+1.63%)
Apr 06, 2023 5.880 5.950 5.320 5.530 124,554 -0.28(-4.82%)
Apr 05, 2023 6.140 6.140 5.655 5.810 75,614 -0.34(-5.53%)
Apr 04, 2023 6.450 6.500 6.080 6.150 26,030 -0.36(-5.53%)
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.