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

Similarweb Ltd (NY: SMWB )

7.870 -0.220 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2024 7.540 7.700 7.260 7.390 197,814 -0.27(-3.52%)
Apr 29, 2024 7.800 7.870 7.610 7.660 66,462 -0.16(-2.05%)
Apr 26, 2024 7.750 7.850 7.710 7.820 73,513 +0.11(+1.43%)
Apr 25, 2024 7.700 7.760 7.501 7.710 20,113 -0.06(-0.77%)
Apr 24, 2024 7.930 8.005 7.720 7.770 81,054 -0.14(-1.77%)
Apr 23, 2024 7.630 7.910 7.630 7.910 236,699 +0.36(+4.77%)
Apr 22, 2024 7.750 7.750 7.490 7.550 62,317 -0.20(-2.58%)
Apr 19, 2024 7.550 7.990 7.550 7.750 153,045 +0.22(+2.92%)
Apr 18, 2024 7.760 7.960 7.420 7.530 208,128 -0.14(-1.83%)
Apr 17, 2024 7.510 7.870 7.340 7.670 216,711 +0.22(+2.95%)
Apr 16, 2024 7.450 7.570 7.130 7.450 215,514 -0.07(-0.93%)
Apr 15, 2024 7.780 7.890 7.420 7.520 80,098 -0.25(-3.22%)
Apr 12, 2024 7.910 8.000 7.370 7.770 115,197 -0.19(-2.39%)
Apr 11, 2024 8.340 8.350 7.830 7.960 163,786 -0.36(-4.33%)
Apr 10, 2024 8.330 8.570 8.280 8.320 74,960 -0.25(-2.92%)
Apr 09, 2024 8.560 8.675 8.360 8.570 167,424 -0.14(-1.61%)
Apr 08, 2024 8.600 8.740 8.490 8.710 88,065 +0.11(+1.28%)
Apr 05, 2024 8.720 8.865 8.520 8.600 158,267 -0.14(-1.60%)
Apr 04, 2024 8.700 8.970 8.670 8.740 56,248 +0.05(+0.58%)
Apr 03, 2024 8.720 8.830 8.530 8.690 57,401 -0.13(-1.47%)
Apr 02, 2024 8.610 8.850 8.470 8.820 87,878 +0.03(+0.34%)
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.