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

Similarweb Ltd (NY: SMWB )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 20, 2024 8.560 8.690 8.360 8.680 326,330 +0.12(+1.40%)
Sep 19, 2024 8.490 8.710 8.445 8.560 657,246 +0.24(+2.88%)
Sep 18, 2024 8.440 8.570 8.230 8.320 147,467 -0.09(-1.07%)
Sep 17, 2024 8.060 8.540 8.050 8.410 414,062 +0.31(+3.83%)
Sep 16, 2024 8.200 8.394 8.015 8.100 561,858 -0.06(-0.74%)
Sep 13, 2024 8.450 8.500 8.000 8.160 1,931,304 -1.41(-14.73%)
Sep 12, 2024 9.430 9.650 9.330 9.570 182,705 +0.06(+0.63%)
Sep 11, 2024 9.220 9.660 9.220 9.510 212,777 +0.09(+0.96%)
Sep 10, 2024 8.980 9.420 8.980 9.420 408,550 +0.43(+4.78%)
Sep 09, 2024 8.910 9.175 8.900 8.990 282,841 +0.06(+0.67%)
Sep 06, 2024 9.130 9.260 8.860 8.930 118,158 -0.18(-1.98%)
Sep 05, 2024 9.160 9.175 8.860 9.110 141,545 -0.05(-0.55%)
Sep 04, 2024 9.000 9.345 9.000 9.160 169,335 +0.06(+0.66%)
Sep 03, 2024 9.460 9.500 9.000 9.100 206,423 -0.33(-3.50%)
Aug 30, 2024 9.410 9.650 9.250 9.430 342,399 -0.03(-0.32%)
Aug 29, 2024 9.300 9.700 9.270 9.460 196,400 +0.28(+3.05%)
Aug 28, 2024 9.530 9.650 9.130 9.180 218,308 -0.31(-3.27%)
Aug 27, 2024 9.040 9.560 8.990 9.490 892,087 +0.47(+5.21%)
Aug 26, 2024 8.700 9.090 8.530 9.020 396,832 +0.32(+3.68%)
Aug 23, 2024 8.850 8.960 8.530 8.700 99,254 -0.09(-1.02%)
Aug 22, 2024 8.850 9.020 8.750 8.790 131,511 -0.11(-1.24%)
Aug 21, 2024 8.600 9.170 8.580 8.900 388,384 +0.38(+4.46%)
Aug 20, 2024 8.150 8.590 8.100 8.520 358,121 +0.41(+5.06%)
Aug 19, 2024 8.130 8.270 8.040 8.110 369,650 -0.05(-0.61%)
Aug 16, 2024 8.230 8.420 8.090 8.160 110,169 -0.12(-1.45%)
Aug 15, 2024 7.950 8.400 7.910 8.280 322,179 +0.29(+3.63%)
Aug 14, 2024 8.050 8.070 7.860 7.990 131,167 -0.05(-0.62%)
Aug 13, 2024 8.030 8.339 7.900 8.040 324,993 +0.04(+0.50%)
Aug 12, 2024 7.790 8.066 7.790 8.000 294,643 +0.20(+2.56%)
Aug 09, 2024 8.000 8.020 7.640 7.800 183,640 -0.12(-1.52%)
Aug 08, 2024 7.610 7.980 7.260 7.920 340,418 +0.48(+6.45%)
Aug 07, 2024 7.030 7.610 7.005 7.440 361,273 +1.15(+18.28%)
Aug 06, 2024 6.000 6.350 5.890 6.290 211,038 +0.35(+5.89%)
Aug 05, 2024 5.850 6.160 5.710 5.940 137,975 -0.22(-3.57%)
Aug 02, 2024 6.140 6.330 6.080 6.160 113,824 -0.18(-2.84%)
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.