Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Similarweb Ltd
(NY:
SMWB
)
8.800
-0.240 (-2.65%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
9.030
9.030
8.710
8.800
157,889
-0.24(-2.65%)
Sep 26, 2024
8.880
9.040
8.640
9.040
196,017
+0.21(+2.38%)
Sep 25, 2024
8.700
8.850
8.570
8.830
173,097
+0.13(+1.49%)
Sep 24, 2024
8.520
8.720
8.280
8.700
180,584
+0.22(+2.59%)
Sep 23, 2024
8.720
8.720
8.400
8.480
204,881
-0.20(-2.30%)
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%)
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
434,304
-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
.