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

Similarweb Ltd (NY: SMWB )

7.260 +0.260 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2023 6.100 6.290 5.990 6.280 130,040 +0.32(+5.37%)
Apr 27, 2023 5.750 5.960 5.690 5.960 23,327 +0.22(+3.83%)
Apr 26, 2023 5.710 5.915 5.580 5.740 32,570 +0.03(+0.53%)
Apr 25, 2023 5.870 6.065 5.620 5.710 72,045 -0.28(-4.67%)
Apr 24, 2023 5.870 5.990 5.720 5.990 24,191 +0.12(+2.04%)
Apr 21, 2023 5.490 5.900 5.490 5.870 59,410 +0.39(+7.12%)
Apr 20, 2023 5.660 5.835 5.450 5.480 49,985 -0.21(-3.69%)
Apr 19, 2023 5.740 5.980 5.536 5.690 68,407 +0.04(+0.71%)
Apr 18, 2023 5.360 5.650 5.220 5.650 71,763 +0.37(+7.01%)
Apr 17, 2023 5.420 5.470 5.220 5.280 76,964 -0.14(-2.58%)
Apr 14, 2023 5.430 5.459 5.320 5.420 21,054 -0.01(-0.18%)
Apr 13, 2023 5.370 5.560 5.340 5.430 38,780 +0.01(+0.18%)
Apr 12, 2023 5.780 5.780 5.380 5.420 27,365 -0.20(-3.56%)
Apr 11, 2023 5.550 5.730 5.440 5.620 62,781 +0.00(+0.00%)
Apr 10, 2023 5.470 5.710 5.350 5.620 57,737 +0.09(+1.63%)
Apr 06, 2023 5.880 5.950 5.320 5.530 124,554 -0.28(-4.82%)
Apr 05, 2023 6.140 6.140 5.655 5.810 75,614 -0.34(-5.53%)
Apr 04, 2023 6.450 6.500 6.080 6.150 26,030 -0.36(-5.53%)
Apr 03, 2023 6.580 6.715 6.480 6.510 40,571 -0.25(-3.70%)
Mar 31, 2023 6.670 6.830 6.660 6.760 21,912 +0.01(+0.15%)
Mar 30, 2023 6.800 6.825 6.640 6.750 59,473 -0.02(-0.30%)
Mar 29, 2023 6.580 6.900 6.420 6.770 252,822 +0.28(+4.31%)
Mar 28, 2023 6.150 6.490 5.970 6.490 62,206 +0.39(+6.39%)
Mar 27, 2023 6.450 6.572 5.910 6.100 142,123 -0.43(-6.58%)
Mar 24, 2023 6.360 6.530 6.230 6.530 74,461 +0.06(+0.93%)
Mar 23, 2023 6.350 6.490 6.032 6.470 50,003 +0.29(+4.69%)
Mar 22, 2023 6.100 6.270 5.990 6.180 94,255 +0.08(+1.31%)
Mar 21, 2023 5.700 6.100 5.610 6.100 65,553 +0.51(+9.12%)
Mar 20, 2023 5.850 5.850 5.550 5.590 94,744 -0.19(-3.29%)
Mar 17, 2023 5.990 6.055 5.750 5.780 65,329 -0.23(-3.83%)
Mar 16, 2023 6.000 6.090 5.830 6.010 67,559 -0.05(-0.83%)
Mar 15, 2023 6.070 6.154 5.830 6.060 55,097 -0.11(-1.78%)
Mar 14, 2023 6.220 6.280 6.040 6.170 45,386 +0.11(+1.82%)
Mar 13, 2023 5.550 6.090 5.550 6.060 161,680 +0.46(+8.21%)
Mar 10, 2023 6.140 6.230 5.480 5.600 209,536 -0.62(-9.97%)
Mar 09, 2023 6.270 6.450 6.160 6.220 49,476 -0.11(-1.74%)
Mar 08, 2023 6.520 6.520 6.210 6.330 63,225 -0.01(-0.16%)
Mar 07, 2023 6.620 6.700 6.210 6.340 105,192 -0.21(-3.21%)
Mar 06, 2023 6.660 6.780 6.490 6.550 43,287 -0.20(-2.96%)
Mar 03, 2023 6.730 6.850 6.690 6.750 75,895 +0.05(+0.75%)
Mar 02, 2023 6.390 6.720 6.390 6.700 50,931 +0.32(+5.02%)
Mar 01, 2023 6.470 6.660 6.328 6.380 52,579 -0.20(-3.04%)
Feb 28, 2023 6.680 6.800 6.310 6.580 755,754 -0.14(-2.08%)
Feb 27, 2023 6.540 6.830 6.400 6.720 144,824 +0.17(+2.60%)
Feb 24, 2023 6.450 6.600 6.270 6.550 90,077 +0.07(+1.08%)
Feb 23, 2023 6.400 6.550 6.230 6.480 173,388 +0.09(+1.41%)
Feb 22, 2023 6.490 6.585 6.320 6.390 83,981 -0.16(-2.44%)
Feb 21, 2023 6.650 6.700 6.320 6.550 116,435 -0.35(-5.07%)
Feb 17, 2023 6.780 6.960 6.550 6.900 190,948 +0.16(+2.37%)
Feb 16, 2023 6.610 6.880 6.380 6.740 586,872 -0.11(-1.61%)
Feb 15, 2023 7.040 7.330 6.240 6.850 1,025,769 +0.03(+0.44%)
Feb 14, 2023 6.680 6.820 6.480 6.820 204,007 +0.22(+3.33%)
Feb 13, 2023 6.670 6.780 6.510 6.600 155,712 -0.13(-1.93%)
Feb 10, 2023 6.860 6.860 6.460 6.730 152,867 -0.05(-0.74%)
Feb 09, 2023 7.170 7.350 6.735 6.780 220,512 -0.22(-3.14%)
Feb 08, 2023 6.790 7.090 6.790 7.000 197,515 +0.11(+1.60%)
Feb 07, 2023 6.810 6.920 6.660 6.890 145,895 +0.03(+0.44%)
Feb 06, 2023 6.780 7.050 6.700 6.860 291,148 +0.16(+2.39%)
Feb 03, 2023 7.210 7.270 6.635 6.700 154,791 -0.68(-9.21%)
Feb 02, 2023 7.290 7.550 7.150 7.380 263,469 +0.22(+3.07%)
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.