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

Similarweb Ltd (NY: SMWB )

7.690 -0.170 (-2.16%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 14, 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 (%)
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%)
Aug 01, 2023 7.350 7.360 7.020 7.210 123,133 +0.02(+0.28%)
Jul 31, 2023 7.200 7.290 7.070 7.190 146,886 +0.02(+0.28%)
Jul 28, 2023 7.430 7.490 7.110 7.170 46,120 +0.07(+0.99%)
Jul 27, 2023 7.260 7.400 7.050 7.100 72,948 -0.12(-1.66%)
Jul 26, 2023 7.310 7.420 7.170 7.220 89,906 -0.12(-1.63%)
Jul 25, 2023 7.240 7.350 7.000 7.340 46,910 +0.27(+3.82%)
Jul 24, 2023 7.000 7.210 6.770 7.070 122,893 -0.05(-0.70%)
Jul 21, 2023 7.060 7.500 6.880 7.120 56,547 +0.16(+2.30%)
Jul 20, 2023 7.000 7.130 6.750 6.960 198,027 -0.12(-1.69%)
Jul 19, 2023 7.740 7.740 6.950 7.080 156,515 -0.33(-4.45%)
Jul 18, 2023 7.180 7.590 7.110 7.410 173,471 +0.23(+3.20%)
Jul 17, 2023 7.080 7.500 7.030 7.180 73,429 +0.10(+1.41%)
Jul 14, 2023 7.460 7.880 7.000 7.080 92,595 -0.51(-6.72%)
Jul 13, 2023 6.830 7.954 6.790 7.590 476,937 +0.79(+11.62%)
Jul 12, 2023 6.750 6.910 6.670 6.800 462,362 +0.14(+2.10%)
Jul 11, 2023 6.560 6.740 6.410 6.660 121,538 +0.15(+2.30%)
Jul 10, 2023 6.400 6.650 6.240 6.510 55,319 +0.14(+2.20%)
Jul 07, 2023 6.170 6.410 6.080 6.370 22,124 +0.20(+3.24%)
Jul 06, 2023 6.490 6.500 6.120 6.170 49,926 -0.37(-5.66%)
Jul 05, 2023 6.580 6.779 6.425 6.540 49,381 -0.15(-2.24%)
Jul 03, 2023 6.740 6.780 6.505 6.690 54,670 +0.13(+1.98%)
Jun 30, 2023 6.700 6.700 6.440 6.560 48,227 +0.06(+0.92%)
Jun 29, 2023 6.550 6.700 6.380 6.500 54,657 +0.02(+0.31%)
Jun 28, 2023 6.410 6.560 6.400 6.480 32,832 -0.02(-0.31%)
Jun 27, 2023 6.460 6.590 6.300 6.500 58,266 +0.12(+1.88%)
Jun 26, 2023 6.230 6.560 6.210 6.380 53,342 +0.05(+0.79%)
Jun 23, 2023 6.000 6.330 5.770 6.330 145,541 +0.22(+3.60%)
Jun 22, 2023 6.550 6.690 6.080 6.110 38,401 -0.55(-8.26%)
Jun 21, 2023 6.780 6.790 6.600 6.660 56,781 -0.14(-2.06%)
Jun 20, 2023 6.710 6.860 6.620 6.800 94,220 +0.01(+0.15%)
Jun 16, 2023 6.700 6.875 6.510 6.790 114,689 +0.01(+0.15%)
Jun 15, 2023 6.780 6.965 6.720 6.780 96,798 -0.04(-0.59%)
Jun 14, 2023 6.790 6.950 6.760 6.820 137,877 -0.08(-1.16%)
Jun 13, 2023 6.900 7.030 6.860 6.900 91,326 +0.03(+0.44%)
Jun 12, 2023 6.790 6.925 6.790 6.870 81,351 +0.15(+2.23%)
Jun 09, 2023 6.740 6.890 6.620 6.720 81,193 -0.03(-0.44%)
Jun 08, 2023 6.670 6.980 6.630 6.750 88,641 -0.17(-2.46%)
Jun 07, 2023 7.000 7.170 6.830 6.920 41,871 -0.08(-1.14%)
Jun 06, 2023 6.680 7.000 6.600 7.000 97,876 +0.31(+4.63%)
Jun 05, 2023 6.700 6.810 6.610 6.690 142,086 -0.05(-0.74%)
Jun 02, 2023 6.500 6.770 6.390 6.740 178,234 +0.22(+3.37%)
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.