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

Similarweb Ltd (NY: SMWB )

9.100 -0.330 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 3, 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 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%)
Aug 01, 2024 6.180 6.390 6.108 6.340 107,868 +0.21(+3.43%)
Jul 31, 2024 6.400 6.420 5.950 6.130 434,306 -0.17(-2.70%)
Jul 30, 2024 6.420 6.580 6.180 6.300 174,977 -0.10(-1.56%)
Jul 29, 2024 6.670 6.670 6.280 6.400 186,247 -0.28(-4.19%)
Jul 26, 2024 6.770 6.850 6.510 6.680 171,868 -0.14(-2.05%)
Jul 25, 2024 6.570 6.870 6.380 6.820 78,689 +0.32(+4.92%)
Jul 24, 2024 6.800 6.845 6.500 6.500 173,442 -0.37(-5.39%)
Jul 23, 2024 6.970 7.050 6.870 6.870 53,891 -0.03(-0.43%)
Jul 22, 2024 6.960 7.010 6.800 6.900 141,328 +0.00(+0.00%)
Jul 19, 2024 7.300 7.300 6.880 6.900 63,214 -0.40(-5.48%)
Jul 18, 2024 7.210 7.370 7.203 7.300 56,051 +0.10(+1.39%)
Jul 17, 2024 7.000 7.200 6.800 7.200 222,222 +0.12(+1.69%)
Jul 16, 2024 7.020 7.250 6.930 7.080 88,961 +0.06(+0.85%)
Jul 15, 2024 6.480 7.250 6.480 7.020 476,271 +0.52(+8.00%)
Jul 12, 2024 6.600 6.690 6.480 6.500 125,949 -0.05(-0.76%)
Jul 11, 2024 6.700 6.820 6.510 6.550 150,170 -0.05(-0.76%)
Jul 10, 2024 6.900 6.905 6.440 6.600 174,830 -0.25(-3.65%)
Jul 09, 2024 7.170 7.200 6.740 6.850 85,675 -0.36(-4.99%)
Jul 08, 2024 7.240 7.480 7.170 7.210 52,532 +0.02(+0.28%)
Jul 05, 2024 7.350 7.500 7.190 7.190 39,443 -0.22(-2.97%)
Jul 03, 2024 7.390 7.570 7.380 7.410 27,128 +0.03(+0.41%)
Jul 02, 2024 7.520 7.545 7.280 7.380 157,578 -0.12(-1.60%)
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.