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

Similarweb Ltd (NY: SMWB )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Dec 01, 2022 5.020 5.365 4.990 5.080 186,542 -0.04(-0.78%)
Nov 30, 2022 4.970 5.250 4.890 5.120 243,987 +0.25(+5.13%)
Nov 29, 2022 4.940 5.030 4.720 4.870 160,292 -0.08(-1.62%)
Nov 28, 2022 4.650 5.040 4.650 4.950 318,695 +0.28(+6.00%)
Nov 25, 2022 4.650 4.710 4.510 4.670 51,443 +0.14(+3.09%)
Nov 23, 2022 4.540 4.630 4.450 4.530 74,224 -0.05(-1.09%)
Nov 22, 2022 4.570 4.630 4.370 4.580 293,675 -0.07(-1.51%)
Nov 21, 2022 4.850 4.850 4.450 4.650 316,622 -0.20(-4.12%)
Nov 18, 2022 4.880 4.990 4.770 4.850 241,274 -0.01(-0.21%)
Nov 17, 2022 5.010 5.100 4.550 4.860 432,835 +0.00(+0.00%)
Nov 16, 2022 5.820 5.820 4.750 4.860 791,310 -1.78(-26.81%)
Nov 15, 2022 6.000 6.640 6.000 6.640 464,312 +0.66(+11.04%)
Nov 14, 2022 6.240 6.240 5.630 5.980 142,281 -0.23(-3.70%)
Nov 11, 2022 5.510 6.270 5.510 6.210 95,503 +0.58(+10.30%)
Nov 10, 2022 5.280 5.670 5.280 5.630 96,290 +0.65(+13.05%)
Nov 09, 2022 5.300 5.480 4.750 4.980 110,038 -0.17(-3.30%)
Nov 08, 2022 5.490 5.490 4.960 5.150 145,191 -0.26(-4.81%)
Nov 07, 2022 5.590 5.590 5.250 5.410 120,323 -0.06(-1.10%)
Nov 04, 2022 5.800 5.800 5.400 5.470 97,837 -0.19(-3.36%)
Nov 03, 2022 5.820 6.230 5.620 5.660 111,207 -0.33(-5.51%)
Nov 02, 2022 6.300 6.300 5.860 5.990 84,758 -0.24(-3.85%)
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.