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

Similarweb Ltd (NY: SMWB )

7.690 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 4.970 5.250 4.890 5.120 243,987 +0.25(+5.13%)
Nov 29, 2022 4.940 5.030 4.720 4.870 160,292 -0.08(-1.62%)
Nov 28, 2022 4.650 5.040 4.650 4.950 318,695 +0.28(+6.00%)
Nov 25, 2022 4.650 4.710 4.510 4.670 51,443 +0.14(+3.09%)
Nov 23, 2022 4.540 4.630 4.450 4.530 74,224 -0.05(-1.09%)
Nov 22, 2022 4.570 4.630 4.370 4.580 293,675 -0.07(-1.51%)
Nov 21, 2022 4.850 4.850 4.450 4.650 316,622 -0.20(-4.12%)
Nov 18, 2022 4.880 4.990 4.770 4.850 241,274 -0.01(-0.21%)
Nov 17, 2022 5.010 5.100 4.550 4.860 432,835 +0.00(+0.00%)
Nov 16, 2022 5.820 5.820 4.750 4.860 791,310 -1.78(-26.81%)
Nov 15, 2022 6.000 6.640 6.000 6.640 464,312 +0.66(+11.04%)
Nov 14, 2022 6.240 6.240 5.630 5.980 142,281 -0.23(-3.70%)
Nov 11, 2022 5.510 6.270 5.510 6.210 95,503 +0.58(+10.30%)
Nov 10, 2022 5.280 5.670 5.280 5.630 96,290 +0.65(+13.05%)
Nov 09, 2022 5.300 5.480 4.750 4.980 110,038 -0.17(-3.30%)
Nov 08, 2022 5.490 5.490 4.960 5.150 145,191 -0.26(-4.81%)
Nov 07, 2022 5.590 5.590 5.250 5.410 120,323 -0.06(-1.10%)
Nov 04, 2022 5.800 5.800 5.400 5.470 97,837 -0.19(-3.36%)
Nov 03, 2022 5.820 6.230 5.620 5.660 111,207 -0.33(-5.51%)
Nov 02, 2022 6.300 6.300 5.860 5.990 84,758 -0.24(-3.85%)
Nov 01, 2022 6.450 6.450 6.080 6.230 44,346 -0.01(-0.16%)
Oct 31, 2022 6.200 6.348 6.100 6.240 66,664 -0.03(-0.48%)
Oct 28, 2022 6.110 6.290 5.960 6.270 85,751 +0.17(+2.79%)
Oct 27, 2022 6.350 6.350 6.060 6.100 45,351 -0.27(-4.24%)
Oct 26, 2022 6.410 6.473 6.310 6.370 81,214 -0.03(-0.47%)
Oct 25, 2022 6.340 6.460 6.190 6.400 47,595 +0.23(+3.73%)
Oct 24, 2022 6.380 6.490 6.072 6.170 52,346 -0.33(-5.08%)
Oct 21, 2022 6.430 6.550 6.130 6.500 64,884 +0.10(+1.56%)
Oct 20, 2022 6.360 6.610 6.080 6.400 151,259 +0.18(+2.89%)
Oct 19, 2022 6.350 6.449 6.130 6.220 48,965 -0.23(-3.57%)
Oct 18, 2022 6.330 6.570 6.320 6.450 43,705 +0.02(+0.31%)
Oct 17, 2022 6.260 6.475 6.039 6.430 92,519 +0.34(+5.58%)
Oct 14, 2022 6.420 6.560 6.050 6.090 15,106 -0.32(-4.99%)
Oct 13, 2022 6.010 6.420 5.950 6.410 161,102 +0.27(+4.40%)
Oct 12, 2022 5.900 6.230 5.830 6.140 88,085 +0.17(+2.85%)
Oct 11, 2022 6.030 6.060 5.680 5.970 64,997 +0.01(+0.17%)
Oct 10, 2022 6.410 6.410 5.910 5.960 46,440 -0.38(-5.99%)
Oct 07, 2022 6.450 6.537 6.230 6.340 37,962 -0.15(-2.31%)
Oct 06, 2022 6.460 6.610 6.140 6.490 46,952 -0.04(-0.61%)
Oct 05, 2022 6.360 6.540 6.126 6.530 36,895 +0.11(+1.71%)
Oct 04, 2022 6.470 6.630 6.313 6.420 88,807 +0.11(+1.74%)
Oct 03, 2022 5.920 6.343 5.820 6.310 100,017 +0.45(+7.68%)
Sep 30, 2022 6.010 6.175 5.860 5.860 40,015 -0.22(-3.62%)
Sep 29, 2022 6.060 6.210 5.960 6.080 77,785 -0.15(-2.41%)
Sep 28, 2022 6.230 6.400 6.190 6.230 56,116 +0.04(+0.65%)
Sep 27, 2022 6.110 6.510 6.070 6.190 199,983 +0.02(+0.32%)
Sep 26, 2022 6.400 6.515 6.010 6.170 86,085 -0.27(-4.19%)
Sep 23, 2022 6.460 6.676 6.370 6.440 76,464 -0.16(-2.42%)
Sep 22, 2022 7.000 7.000 6.590 6.600 56,959 -0.37(-5.31%)
Sep 21, 2022 6.980 7.210 6.850 6.970 30,205 -0.06(-0.85%)
Sep 20, 2022 7.000 7.050 6.852 7.030 47,151 -0.01(-0.14%)
Sep 19, 2022 7.110 7.280 7.030 7.040 79,398 -0.23(-3.16%)
Sep 16, 2022 7.500 7.710 6.960 7.270 62,046 -0.44(-5.71%)
Sep 15, 2022 7.720 8.160 7.710 7.710 47,602 -0.18(-2.28%)
Sep 14, 2022 7.790 8.000 7.650 7.890 26,498 +0.04(+0.51%)
Sep 13, 2022 7.610 8.000 7.610 7.850 28,824 -0.25(-3.09%)
Sep 12, 2022 8.110 8.200 7.970 8.100 24,979 -0.02(-0.25%)
Sep 09, 2022 8.030 8.250 7.955 8.120 52,255 +0.28(+3.57%)
Sep 08, 2022 7.690 7.865 7.605 7.840 44,548 +0.13(+1.69%)
Sep 07, 2022 7.770 8.000 7.480 7.710 65,206 +0.04(+0.52%)
Sep 06, 2022 7.430 7.870 7.200 7.670 90,887 +0.27(+3.65%)
Sep 02, 2022 7.630 8.000 7.260 7.400 59,993 -0.09(-1.20%)
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.