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

Similarweb Ltd. Ordinary Shares (NY:SMWB)

7.480 -0.090 (-1.19%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 6, 2025 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 (%)
May 05, 2025 7.580 7.720 7.470 7.570 310,013 -0.06(-0.79%)
May 02, 2025 7.720 7.769 7.580 7.630 250,645 +0.04(+0.53%)
May 01, 2025 7.630 7.700 7.550 7.590 280,749 +0.05(+0.66%)
Apr 30, 2025 7.430 7.540 7.290 7.540 372,454 -0.03(-0.40%)
Apr 29, 2025 7.460 7.770 7.460 7.570 219,691 +0.06(+0.80%)
Apr 28, 2025 7.740 7.810 7.388 7.510 160,096 -0.23(-2.97%)
Apr 25, 2025 7.580 7.860 7.550 7.740 361,488 +0.11(+1.44%)
Apr 24, 2025 7.170 7.690 7.100 7.630 376,944 +0.49(+6.86%)
Apr 23, 2025 7.100 7.290 6.965 7.140 422,839 +0.39(+5.78%)
Apr 22, 2025 6.620 6.930 6.560 6.750 431,369 +0.25(+3.85%)
Apr 21, 2025 6.750 6.806 6.470 6.500 284,748 -0.35(-5.11%)
Apr 17, 2025 6.760 6.850 6.620 6.850 635,989 +0.13(+1.93%)
Apr 16, 2025 6.840 6.925 6.660 6.720 381,726 -0.25(-3.59%)
Apr 15, 2025 6.840 7.140 6.840 6.970 359,403 +0.09(+1.31%)
Apr 14, 2025 7.140 7.178 6.840 6.880 229,437 -0.08(-1.15%)
Apr 11, 2025 6.780 6.980 6.660 6.960 394,871 +0.10(+1.46%)
Apr 10, 2025 7.180 7.250 6.755 6.860 248,184 -0.48(-6.54%)
Apr 09, 2025 6.400 7.380 6.360 7.340 451,294 +0.71(+10.71%)
Apr 08, 2025 7.200 7.250 6.585 6.630 472,923 -0.36(-5.15%)
Apr 07, 2025 6.730 7.350 6.605 6.990 352,598 +0.05(+0.72%)
Apr 04, 2025 7.350 7.380 6.840 6.940 794,112 -0.67(-8.80%)
Apr 03, 2025 7.860 7.940 7.500 7.610 477,752 -0.62(-7.53%)
Apr 02, 2025 8.100 8.510 8.080 8.230 376,292 -0.11(-1.32%)
Apr 01, 2025 8.280 8.590 8.220 8.340 310,777 +0.07(+0.85%)
Mar 31, 2025 8.330 8.450 8.000 8.270 474,830 -0.09(-1.08%)
Mar 28, 2025 8.590 8.700 8.270 8.360 236,085 -0.23(-2.68%)
Mar 27, 2025 8.800 8.905 8.575 8.590 262,800 -0.25(-2.83%)
Mar 26, 2025 9.080 9.170 8.690 8.840 285,661 -0.26(-2.86%)
Mar 25, 2025 9.220 9.340 9.040 9.100 255,548 -0.10(-1.09%)
Mar 24, 2025 9.210 9.270 9.095 9.200 225,195 +0.19(+2.11%)
Mar 21, 2025 9.010 9.180 8.835 9.010 298,742 -0.14(-1.53%)
Mar 20, 2025 9.160 9.280 9.070 9.150 328,891 -0.05(-0.54%)
Mar 19, 2025 9.060 9.360 9.000 9.200 230,138 +0.13(+1.43%)
Mar 18, 2025 9.310 9.320 8.960 9.070 401,397 -0.23(-2.47%)
Mar 17, 2025 9.030 9.470 9.006 9.300 387,543 +0.25(+2.76%)
Mar 14, 2025 8.780 9.155 8.720 9.050 380,471 +0.39(+4.50%)
Mar 13, 2025 8.790 8.850 8.500 8.660 439,681 -0.23(-2.59%)
Mar 12, 2025 9.120 9.217 8.740 8.890 328,663 +0.07(+0.79%)
Mar 11, 2025 8.950 9.190 8.740 8.820 452,303 -0.18(-2.00%)
Mar 10, 2025 8.770 9.280 8.730 9.000 837,647 -0.08(-0.88%)
Mar 07, 2025 9.200 9.637 8.820 9.080 673,323 -0.17(-1.84%)
Mar 06, 2025 9.530 9.680 9.110 9.250 535,955 -0.26(-2.73%)
Mar 05, 2025 9.250 9.590 9.010 9.510 418,021 +0.28(+3.03%)
Mar 04, 2025 9.000 9.320 8.770 9.230 625,073 +0.12(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.