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

Similarweb Ltd (NY: SMWB )

7.690 -0.030 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 6.200 6.348 6.100 6.240 66,664 -0.03(-0.48%)
Oct 28, 2022 6.110 6.290 5.960 6.270 85,751 +0.17(+2.79%)
Oct 27, 2022 6.350 6.350 6.060 6.100 45,351 -0.27(-4.24%)
Oct 26, 2022 6.410 6.473 6.310 6.370 81,214 -0.03(-0.47%)
Oct 25, 2022 6.340 6.460 6.190 6.400 47,595 +0.23(+3.73%)
Oct 24, 2022 6.380 6.490 6.072 6.170 52,346 -0.33(-5.08%)
Oct 21, 2022 6.430 6.550 6.130 6.500 64,884 +0.10(+1.56%)
Oct 20, 2022 6.360 6.610 6.080 6.400 151,259 +0.18(+2.89%)
Oct 19, 2022 6.350 6.449 6.130 6.220 48,965 -0.23(-3.57%)
Oct 18, 2022 6.330 6.570 6.320 6.450 43,705 +0.02(+0.31%)
Oct 17, 2022 6.260 6.475 6.039 6.430 92,519 +0.34(+5.58%)
Oct 14, 2022 6.420 6.560 6.050 6.090 15,106 -0.32(-4.99%)
Oct 13, 2022 6.010 6.420 5.950 6.410 161,102 +0.27(+4.40%)
Oct 12, 2022 5.900 6.230 5.830 6.140 88,085 +0.17(+2.85%)
Oct 11, 2022 6.030 6.060 5.680 5.970 64,997 +0.01(+0.17%)
Oct 10, 2022 6.410 6.410 5.910 5.960 46,440 -0.38(-5.99%)
Oct 07, 2022 6.450 6.537 6.230 6.340 37,962 -0.15(-2.31%)
Oct 06, 2022 6.460 6.610 6.140 6.490 46,952 -0.04(-0.61%)
Oct 05, 2022 6.360 6.540 6.126 6.530 36,895 +0.11(+1.71%)
Oct 04, 2022 6.470 6.630 6.313 6.420 88,807 +0.11(+1.74%)
Oct 03, 2022 5.920 6.343 5.820 6.310 100,017 +0.45(+7.68%)
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%)
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.