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

Similarweb Ltd (NY: SMWB )

7.820 +0.110 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Apr 01, 2024 8.990 8.990 8.590 8.790 89,070 -0.21(-2.33%)
Mar 28, 2024 9.010 9.200 8.915 9.000 157,589 +0.01(+0.11%)
Mar 27, 2024 8.930 9.030 8.640 8.990 126,125 +0.07(+0.78%)
Mar 26, 2024 9.030 9.110 8.850 8.920 68,189 -0.11(-1.22%)
Mar 25, 2024 9.090 9.185 8.910 9.030 122,303 -0.06(-0.66%)
Mar 22, 2024 9.030 9.100 8.935 9.090 68,619 +0.01(+0.11%)
Mar 21, 2024 9.250 9.379 8.660 9.080 222,413 -0.19(-2.05%)
Mar 20, 2024 9.020 9.280 8.840 9.270 191,486 +0.29(+3.23%)
Mar 19, 2024 8.850 9.030 8.710 8.980 89,429 +0.03(+0.34%)
Mar 18, 2024 8.970 9.100 8.820 8.950 93,354 +0.07(+0.79%)
Mar 15, 2024 8.940 9.040 8.200 8.880 115,256 -0.12(-1.33%)
Mar 14, 2024 9.150 9.310 8.860 9.000 167,213 -0.24(-2.60%)
Mar 13, 2024 8.890 9.370 8.710 9.240 318,099 +0.24(+2.67%)
Mar 12, 2024 9.480 9.713 8.920 9.000 274,560 -0.49(-5.16%)
Mar 11, 2024 9.450 9.750 9.410 9.490 123,492 +0.01(+0.11%)
Mar 08, 2024 9.310 9.760 9.310 9.480 214,083 +0.20(+2.16%)
Mar 07, 2024 9.300 9.480 9.120 9.280 226,009 +0.00(+0.00%)
Mar 06, 2024 8.700 9.340 8.690 9.280 847,601 +0.56(+6.42%)
Mar 05, 2024 8.540 8.784 8.323 8.720 439,993 +0.11(+1.28%)
Mar 04, 2024 8.630 8.630 8.301 8.610 209,287 -0.09(-1.03%)
Mar 01, 2024 8.960 8.970 8.448 8.700 179,373 -0.17(-1.92%)
Feb 29, 2024 8.370 8.880 8.280 8.870 412,249 +0.53(+6.35%)
Feb 28, 2024 8.200 8.390 8.100 8.340 147,609 +0.14(+1.71%)
Feb 27, 2024 8.230 8.480 8.190 8.200 242,414 +0.03(+0.37%)
Feb 26, 2024 7.860 8.300 7.760 8.170 273,649 +0.31(+3.94%)
Feb 23, 2024 7.950 8.070 7.510 7.860 111,324 -0.10(-1.26%)
Feb 22, 2024 7.970 8.200 7.590 7.960 251,794 +0.04(+0.51%)
Feb 21, 2024 8.120 8.260 7.590 7.920 231,980 -0.36(-4.35%)
Feb 20, 2024 8.370 8.580 8.155 8.280 303,766 -0.09(-1.08%)
Feb 16, 2024 8.170 8.470 8.010 8.370 280,740 +0.05(+0.60%)
Feb 15, 2024 8.000 8.450 7.710 8.320 884,110 +0.76(+10.05%)
Feb 14, 2024 7.000 8.000 6.930 7.560 1,196,508 +0.90(+13.51%)
Feb 13, 2024 6.980 6.980 6.510 6.660 165,066 -0.32(-4.58%)
Feb 12, 2024 7.050 7.090 6.730 6.980 207,502 -0.03(-0.43%)
Feb 09, 2024 7.190 7.290 6.760 7.010 83,348 +0.00(+0.00%)
Feb 08, 2024 7.000 7.250 6.760 7.010 205,684 +0.27(+4.01%)
Feb 07, 2024 6.450 6.990 6.220 6.740 314,962 +0.88(+15.02%)
Feb 06, 2024 5.850 5.980 5.800 5.860 26,269 -0.07(-1.18%)
Feb 05, 2024 6.020 6.140 5.780 5.930 17,900 -0.15(-2.47%)
Feb 02, 2024 6.070 6.110 6.010 6.080 21,547 -0.09(-1.46%)
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.