Skip to main content

Similarweb Ltd (NY: SMWB )

7.710 -0.150 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.620 7.990 7.610 7.720 54,605 +0.10(+1.31%)
Aug 30, 2022 7.830 7.932 7.410 7.620 172,272 -0.21(-2.68%)
Aug 29, 2022 7.840 8.040 7.790 7.830 37,848 -0.08(-1.01%)
Aug 26, 2022 8.020 8.130 7.750 7.910 141,650 -0.08(-1.00%)
Aug 25, 2022 8.010 8.080 7.690 7.990 141,420 -0.10(-1.24%)
Aug 24, 2022 8.110 8.510 7.990 8.090 219,554 -0.13(-1.58%)
Aug 23, 2022 8.360 8.360 8.080 8.220 21,038 -0.05(-0.60%)
Aug 22, 2022 8.290 8.490 8.030 8.270 79,782 -0.19(-2.25%)
Aug 19, 2022 8.480 8.510 8.100 8.460 71,838 -0.11(-1.28%)
Aug 18, 2022 8.550 8.800 8.200 8.570 213,759 +0.12(+1.42%)
Aug 17, 2022 8.730 8.730 8.390 8.450 91,188 -0.49(-5.48%)
Aug 16, 2022 9.150 9.220 8.705 8.940 129,813 -0.28(-3.04%)
Aug 15, 2022 8.520 9.419 8.420 9.220 191,761 +0.79(+9.37%)
Aug 12, 2022 8.580 8.590 8.101 8.430 235,730 +0.02(+0.24%)
Aug 11, 2022 8.770 8.990 8.290 8.410 83,639 -0.34(-3.89%)
Aug 10, 2022 8.610 9.640 8.610 8.750 152,721 +0.55(+6.71%)
Aug 09, 2022 8.570 8.750 8.080 8.200 85,920 -0.40(-4.65%)
Aug 08, 2022 8.760 9.300 8.510 8.600 90,753 -0.11(-1.26%)
Aug 05, 2022 9.110 9.550 8.710 8.710 137,929 -0.49(-5.33%)
Aug 04, 2022 9.440 9.745 9.130 9.200 139,287 +0.00(+0.00%)
Aug 03, 2022 8.900 9.380 8.900 9.200 85,675 +0.40(+4.55%)
Aug 02, 2022 8.690 9.430 8.550 8.800 113,726 -0.04(-0.45%)
Aug 01, 2022 8.250 8.970 8.220 8.840 197,935 +0.51(+6.12%)
Jul 29, 2022 8.560 8.785 8.270 8.330 41,886 -0.27(-3.14%)
Jul 28, 2022 8.520 8.770 8.430 8.600 52,128 -0.01(-0.12%)
Jul 27, 2022 8.410 8.670 8.270 8.610 35,651 +0.35(+4.24%)
Jul 26, 2022 8.920 9.170 8.250 8.260 101,602 -0.72(-8.02%)
Jul 25, 2022 9.360 9.410 8.970 8.980 133,810 -0.33(-3.54%)
Jul 22, 2022 10.80 10.80 9.310 9.310 40,331 -1.51(-13.96%)
Jul 21, 2022 10.58 10.82 10.37 10.82 155,020 +0.27(+2.56%)
Jul 20, 2022 9.760 10.60 9.593 10.55 239,480 +0.82(+8.43%)
Jul 19, 2022 9.322 9.910 9.322 9.730 33,820 +0.11(+1.14%)
Jul 18, 2022 9.240 9.780 9.240 9.620 41,222 +0.52(+5.71%)
Jul 15, 2022 9.460 9.570 8.450 9.100 65,569 -0.34(-3.60%)
Jul 14, 2022 9.920 9.920 9.420 9.440 81,925 -0.48(-4.84%)
Jul 13, 2022 9.100 9.990 9.100 9.920 191,869 +0.37(+3.87%)
Jul 12, 2022 9.520 9.625 9.030 9.550 221,655 +0.03(+0.32%)
Jul 11, 2022 9.470 9.705 9.385 9.520 215,963 -0.17(-1.75%)
Jul 08, 2022 9.280 9.730 9.270 9.690 39,862 +0.34(+3.64%)
Jul 07, 2022 9.130 9.490 9.130 9.350 40,711 +0.26(+2.86%)
Jul 06, 2022 9.010 9.350 8.630 9.090 77,661 +0.18(+2.02%)
Jul 05, 2022 8.180 8.980 8.180 8.910 55,224 +0.64(+7.74%)
Jul 01, 2022 8.230 8.360 8.130 8.270 34,600 +0.02(+0.24%)
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.