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

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
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 (%)
Jul 31, 2023 7.200 7.290 7.070 7.190 146,886 +0.02(+0.28%)
Jul 28, 2023 7.430 7.490 7.110 7.170 46,120 +0.07(+0.99%)
Jul 27, 2023 7.260 7.400 7.050 7.100 72,948 -0.12(-1.66%)
Jul 26, 2023 7.310 7.420 7.170 7.220 89,906 -0.12(-1.63%)
Jul 25, 2023 7.240 7.350 7.000 7.340 46,910 +0.27(+3.82%)
Jul 24, 2023 7.000 7.210 6.770 7.070 122,893 -0.05(-0.70%)
Jul 21, 2023 7.060 7.500 6.880 7.120 56,547 +0.16(+2.30%)
Jul 20, 2023 7.000 7.130 6.750 6.960 198,027 -0.12(-1.69%)
Jul 19, 2023 7.740 7.740 6.950 7.080 156,515 -0.33(-4.45%)
Jul 18, 2023 7.180 7.590 7.110 7.410 173,471 +0.23(+3.20%)
Jul 17, 2023 7.080 7.500 7.030 7.180 73,429 +0.10(+1.41%)
Jul 14, 2023 7.460 7.880 7.000 7.080 92,595 -0.51(-6.72%)
Jul 13, 2023 6.830 7.954 6.790 7.590 476,937 +0.79(+11.62%)
Jul 12, 2023 6.750 6.910 6.670 6.800 462,362 +0.14(+2.10%)
Jul 11, 2023 6.560 6.740 6.410 6.660 121,538 +0.15(+2.30%)
Jul 10, 2023 6.400 6.650 6.240 6.510 55,319 +0.14(+2.20%)
Jul 07, 2023 6.170 6.410 6.080 6.370 22,124 +0.20(+3.24%)
Jul 06, 2023 6.490 6.500 6.120 6.170 49,926 -0.37(-5.66%)
Jul 05, 2023 6.580 6.779 6.425 6.540 49,381 -0.15(-2.24%)
Jul 03, 2023 6.740 6.780 6.505 6.690 54,670 +0.13(+1.98%)
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 +1.09(+19.16%)
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%)
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.