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

Similarweb Ltd (NY: SMWB )

8.050 +0.230 (+2.94%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 20, 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, 2023 4.960 5.100 4.840 5.060 97,728 -0.02(-0.39%)
Oct 30, 2023 5.080 5.120 4.860 5.080 55,638 -0.01(-0.20%)
Oct 27, 2023 5.020 5.130 4.810 5.090 23,914 +0.15(+3.04%)
Oct 26, 2023 5.000 5.080 4.855 4.940 43,002 -0.11(-2.18%)
Oct 25, 2023 5.180 5.180 4.930 5.050 42,226 -0.13(-2.51%)
Oct 24, 2023 5.230 5.270 5.140 5.180 46,042 -0.05(-0.96%)
Oct 23, 2023 5.210 5.290 5.193 5.230 14,299 -0.04(-0.76%)
Oct 20, 2023 5.220 5.420 5.220 5.270 60,278 -0.15(-2.77%)
Oct 19, 2023 5.700 5.700 5.400 5.420 61,557 -0.28(-4.91%)
Oct 18, 2023 5.710 5.890 5.590 5.700 42,080 -0.09(-1.55%)
Oct 17, 2023 5.700 5.840 5.590 5.790 28,683 +0.07(+1.22%)
Oct 16, 2023 5.340 5.800 5.220 5.720 46,603 +0.44(+8.33%)
Oct 13, 2023 5.140 5.540 5.030 5.280 132,652 +0.12(+2.33%)
Oct 12, 2023 5.420 5.430 5.100 5.160 37,943 -0.13(-2.46%)
Oct 11, 2023 5.720 5.850 5.250 5.290 48,944 -0.41(-7.19%)
Oct 10, 2023 5.720 6.060 5.520 5.700 87,695 -0.31(-5.16%)
Oct 09, 2023 6.310 6.310 5.891 6.010 286,905 -0.47(-7.25%)
Oct 06, 2023 6.170 6.620 6.070 6.480 112,799 +0.27(+4.35%)
Oct 05, 2023 6.030 6.410 5.960 6.210 60,337 +0.05(+0.81%)
Oct 04, 2023 6.320 6.320 6.045 6.160 51,221 -0.17(-2.69%)
Oct 03, 2023 6.010 6.390 5.910 6.330 47,817 +0.21(+3.43%)
Oct 02, 2023 6.320 6.320 5.800 6.120 107,077 -0.36(-5.56%)
Sep 29, 2023 5.890 6.480 5.562 6.480 61,568 +0.70(+12.11%)
Sep 28, 2023 5.360 5.940 5.215 5.780 35,932 +0.40(+7.43%)
Sep 27, 2023 5.220 5.630 5.100 5.380 29,189 +0.16(+3.07%)
Sep 26, 2023 5.000 5.340 4.855 5.220 72,309 +0.13(+2.55%)
Sep 25, 2023 5.110 5.139 5.050 5.090 27,222 -0.12(-2.30%)
Sep 22, 2023 5.290 5.290 5.120 5.210 12,973 -0.05(-0.95%)
Sep 21, 2023 5.300 5.330 5.195 5.260 20,740 -0.08(-1.50%)
Sep 20, 2023 5.340 5.800 5.240 5.340 66,151 +0.01(+0.19%)
Sep 19, 2023 5.220 5.350 5.190 5.330 48,077 +0.07(+1.33%)
Sep 18, 2023 5.370 5.508 5.220 5.260 27,389 -0.10(-1.87%)
Sep 15, 2023 5.630 5.630 5.323 5.360 33,057 -0.16(-2.90%)
Sep 14, 2023 5.910 5.910 5.500 5.520 28,990 -0.24(-4.17%)
Sep 13, 2023 6.400 6.520 5.582 5.760 136,903 -0.76(-11.66%)
Sep 12, 2023 6.660 6.660 6.500 6.520 20,703 -0.21(-3.12%)
Sep 11, 2023 6.830 7.040 6.680 6.730 30,944 -0.05(-0.74%)
Sep 08, 2023 6.700 6.840 6.500 6.780 38,418 +0.10(+1.50%)
Sep 07, 2023 6.980 6.980 6.560 6.680 71,384 -0.33(-4.71%)
Sep 06, 2023 6.690 7.170 6.600 7.010 97,585 +0.41(+6.21%)
Sep 05, 2023 6.750 6.820 6.530 6.600 23,249 -0.07(-1.05%)
Sep 01, 2023 6.810 6.940 6.570 6.670 58,676 -0.17(-2.49%)
Aug 31, 2023 6.850 7.060 6.620 6.840 822,468 -0.06(-0.87%)
Aug 30, 2023 6.880 7.240 6.850 6.900 92,058 -0.09(-1.29%)
Aug 29, 2023 6.940 7.130 6.940 6.990 79,376 +0.01(+0.14%)
Aug 28, 2023 7.000 7.265 6.950 6.980 166,236 -0.04(-0.57%)
Aug 25, 2023 6.960 7.090 6.844 7.020 137,933 +0.12(+1.74%)
Aug 24, 2023 7.060 7.100 6.840 6.900 76,067 -0.16(-2.27%)
Aug 23, 2023 6.800 7.080 6.720 7.060 78,038 +0.32(+4.75%)
Aug 22, 2023 6.460 6.945 6.446 6.740 51,878 +0.36(+5.64%)
Aug 21, 2023 6.370 6.470 6.020 6.380 85,628 -0.06(-0.93%)
Aug 18, 2023 6.120 6.550 6.120 6.440 54,980 +0.26(+4.21%)
Aug 17, 2023 6.240 6.580 6.100 6.180 62,850 -0.04(-0.64%)
Aug 16, 2023 6.100 6.435 6.100 6.220 89,949 -0.04(-0.64%)
Aug 15, 2023 6.350 6.350 6.090 6.260 112,482 -0.21(-3.25%)
Aug 14, 2023 6.540 6.820 6.000 6.470 134,881 -0.08(-1.22%)
Aug 11, 2023 6.040 6.930 6.040 6.550 213,115 +0.54(+8.99%)
Aug 10, 2023 6.170 6.330 6.000 6.010 184,622 -0.11(-1.80%)
Aug 09, 2023 6.500 6.800 6.100 6.120 106,388 -0.84(-12.07%)
Aug 08, 2023 7.000 7.040 6.550 6.960 88,814 -0.04(-0.57%)
Aug 07, 2023 7.150 7.240 6.795 7.000 203,224 -0.20(-2.78%)
Aug 04, 2023 7.300 7.340 7.090 7.200 65,630 +0.02(+0.28%)
Aug 03, 2023 7.220 7.340 7.060 7.180 20,514 -0.09(-1.24%)
Aug 02, 2023 7.120 7.440 6.991 7.270 64,080 +0.06(+0.83%)
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.