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 (%)
Sep 30, 2022 6.010 6.175 5.860 5.860 40,015 -0.22(-3.62%)
Sep 29, 2022 6.060 6.210 5.960 6.080 77,785 -0.15(-2.41%)
Sep 28, 2022 6.230 6.400 6.190 6.230 56,116 +0.04(+0.65%)
Sep 27, 2022 6.110 6.510 6.070 6.190 199,983 +0.02(+0.32%)
Sep 26, 2022 6.400 6.515 6.010 6.170 86,085 -0.27(-4.19%)
Sep 23, 2022 6.460 6.676 6.370 6.440 76,464 -0.16(-2.42%)
Sep 22, 2022 7.000 7.000 6.590 6.600 56,959 -0.37(-5.31%)
Sep 21, 2022 6.980 7.210 6.850 6.970 30,205 -0.06(-0.85%)
Sep 20, 2022 7.000 7.050 6.852 7.030 47,151 -0.01(-0.14%)
Sep 19, 2022 7.110 7.280 7.030 7.040 79,398 -0.23(-3.16%)
Sep 16, 2022 7.500 7.710 6.960 7.270 62,046 -0.44(-5.71%)
Sep 15, 2022 7.720 8.160 7.710 7.710 47,602 -0.18(-2.28%)
Sep 14, 2022 7.790 8.000 7.650 7.890 26,498 +0.04(+0.51%)
Sep 13, 2022 7.610 8.000 7.610 7.850 28,824 -0.25(-3.09%)
Sep 12, 2022 8.110 8.200 7.970 8.100 24,979 -0.02(-0.25%)
Sep 09, 2022 8.030 8.250 7.955 8.120 52,255 +0.28(+3.57%)
Sep 08, 2022 7.690 7.865 7.605 7.840 44,548 +0.13(+1.69%)
Sep 07, 2022 7.770 8.000 7.480 7.710 65,206 +0.04(+0.52%)
Sep 06, 2022 7.430 7.870 7.200 7.670 90,887 +0.27(+3.65%)
Sep 02, 2022 7.630 8.000 7.260 7.400 59,993 -0.09(-1.20%)
Sep 01, 2022 7.550 7.550 7.028 7.490 66,712 -0.23(-2.98%)
Aug 31, 2022 7.620 7.990 7.610 7.720 54,605 +0.10(+1.31%)
Aug 30, 2022 7.830 7.932 7.410 7.620 172,272 -0.21(-2.68%)
Aug 29, 2022 7.840 8.040 7.790 7.830 37,848 -0.08(-1.01%)
Aug 26, 2022 8.020 8.130 7.750 7.910 141,650 -0.08(-1.00%)
Aug 25, 2022 8.010 8.080 7.690 7.990 141,420 -0.10(-1.24%)
Aug 24, 2022 8.110 8.510 7.990 8.090 219,554 -0.13(-1.58%)
Aug 23, 2022 8.360 8.360 8.080 8.220 21,038 -0.05(-0.60%)
Aug 22, 2022 8.290 8.490 8.030 8.270 79,782 -0.19(-2.25%)
Aug 19, 2022 8.480 8.510 8.100 8.460 71,838 -0.11(-1.28%)
Aug 18, 2022 8.550 8.800 8.200 8.570 213,759 +0.12(+1.42%)
Aug 17, 2022 8.730 8.730 8.390 8.450 91,188 -0.49(-5.48%)
Aug 16, 2022 9.150 9.220 8.705 8.940 129,813 -0.28(-3.04%)
Aug 15, 2022 8.520 9.419 8.420 9.220 191,761 +0.79(+9.37%)
Aug 12, 2022 8.580 8.590 8.101 8.430 235,730 +0.02(+0.24%)
Aug 11, 2022 8.770 8.990 8.290 8.410 83,639 -0.34(-3.89%)
Aug 10, 2022 8.610 9.640 8.610 8.750 152,721 +0.55(+6.71%)
Aug 09, 2022 8.570 8.750 8.080 8.200 85,920 -0.40(-4.65%)
Aug 08, 2022 8.760 9.300 8.510 8.600 90,753 -0.11(-1.26%)
Aug 05, 2022 9.110 9.550 8.710 8.710 137,929 -0.49(-5.33%)
Aug 04, 2022 9.440 9.745 9.130 9.200 139,287 +0.00(+0.00%)
Aug 03, 2022 8.900 9.380 8.900 9.200 85,675 +0.40(+4.55%)
Aug 02, 2022 8.690 9.430 8.550 8.800 113,726 -0.04(-0.45%)
Aug 01, 2022 8.250 8.970 8.220 8.840 197,935 +0.51(+6.12%)
Jul 29, 2022 8.560 8.785 8.270 8.330 41,886 -0.27(-3.14%)
Jul 28, 2022 8.520 8.770 8.430 8.600 52,128 -0.01(-0.12%)
Jul 27, 2022 8.410 8.670 8.270 8.610 35,651 +0.35(+4.24%)
Jul 26, 2022 8.920 9.170 8.250 8.260 101,602 -0.72(-8.02%)
Jul 25, 2022 9.360 9.410 8.970 8.980 133,810 -0.33(-3.54%)
Jul 22, 2022 10.80 10.80 9.310 9.310 40,331 -1.51(-13.96%)
Jul 21, 2022 10.58 10.82 10.37 10.82 155,020 +0.27(+2.56%)
Jul 20, 2022 9.760 10.60 9.593 10.55 239,480 +0.82(+8.43%)
Jul 19, 2022 9.322 9.910 9.322 9.730 33,820 +0.11(+1.14%)
Jul 18, 2022 9.240 9.780 9.240 9.620 41,222 +0.52(+5.71%)
Jul 15, 2022 9.460 9.570 8.450 9.100 65,569 -0.34(-3.60%)
Jul 14, 2022 9.920 9.920 9.420 9.440 81,925 -0.48(-4.84%)
Jul 13, 2022 9.100 9.990 9.100 9.920 191,869 +0.37(+3.87%)
Jul 12, 2022 9.520 9.625 9.030 9.550 221,655 +0.03(+0.32%)
Jul 11, 2022 9.470 9.705 9.385 9.520 215,963 -0.17(-1.75%)
Jul 08, 2022 9.280 9.730 9.270 9.690 39,862 +0.34(+3.64%)
Jul 07, 2022 9.130 9.490 9.130 9.350 40,711 +0.26(+2.86%)
Jul 06, 2022 9.010 9.350 8.630 9.090 77,661 +0.18(+2.02%)
Jul 05, 2022 8.180 8.980 8.180 8.910 55,224 +0.64(+7.74%)
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.