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 (%)
Jun 30, 2022 7.960 8.270 7.800 8.250 70,497 +0.15(+1.85%)
Jun 29, 2022 8.000 8.110 7.825 8.100 35,766 +0.14(+1.76%)
Jun 28, 2022 8.730 8.730 7.825 7.960 43,830 -0.73(-8.40%)
Jun 27, 2022 8.990 8.990 8.580 8.690 54,905 -0.28(-3.12%)
Jun 24, 2022 8.490 8.970 8.293 8.970 625,611 +0.50(+5.90%)
Jun 23, 2022 8.490 8.640 8.300 8.470 57,390 +0.00(+0.00%)
Jun 22, 2022 8.310 8.910 8.310 8.470 52,081 +0.07(+0.83%)
Jun 21, 2022 8.330 8.670 8.300 8.400 37,595 +0.12(+1.45%)
Jun 17, 2022 8.100 8.570 8.090 8.280 62,268 +0.15(+1.85%)
Jun 16, 2022 7.930 8.130 7.660 8.130 131,280 +0.07(+0.87%)
Jun 15, 2022 7.840 8.180 7.840 8.060 60,114 +0.30(+3.87%)
Jun 14, 2022 8.070 8.120 7.600 7.760 63,673 -0.14(-1.77%)
Jun 13, 2022 8.510 8.630 7.815 7.900 65,068 -0.98(-11.04%)
Jun 10, 2022 8.940 8.970 8.600 8.880 63,027 -0.07(-0.78%)
Jun 09, 2022 9.380 10.15 8.950 8.950 50,152 -0.37(-3.97%)
Jun 08, 2022 9.330 9.490 9.200 9.320 37,670 -0.12(-1.27%)
Jun 07, 2022 9.010 9.480 9.010 9.440 68,337 +0.37(+4.08%)
Jun 06, 2022 9.530 9.740 9.020 9.070 90,099 -0.34(-3.61%)
Jun 03, 2022 9.200 9.500 9.160 9.410 130,171 +0.13(+1.40%)
Jun 02, 2022 8.940 9.500 8.940 9.280 229,711 +0.35(+3.92%)
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.