Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
)
8.000
+0.200 (+2.56%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 12, 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 (%)
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%)
Jul 01, 2024
7.780
7.780
7.370
7.500
58,630
-0.27(-3.47%)
Jun 28, 2024
7.710
7.770
7.620
7.770
65,621
+0.14(+1.83%)
Jun 27, 2024
7.520
7.730
7.455
7.630
84,611
+0.12(+1.60%)
Jun 26, 2024
7.570
7.640
7.430
7.510
63,642
-0.04(-0.53%)
Jun 25, 2024
7.880
7.880
7.550
7.550
32,750
-0.25(-3.21%)
Jun 24, 2024
7.480
7.875
7.440
7.800
325,716
+0.33(+4.42%)
Jun 21, 2024
7.650
7.670
7.460
7.470
61,533
-0.18(-2.35%)
Jun 20, 2024
7.550
8.040
7.550
7.650
143,242
+0.15(+2.00%)
Jun 18, 2024
7.660
7.760
7.480
7.500
54,957
-0.21(-2.72%)
Jun 17, 2024
7.680
7.790
7.630
7.710
46,879
+0.00(+0.00%)
Jun 14, 2024
7.770
7.790
7.650
7.710
68,328
-0.15(-1.91%)
Jun 13, 2024
7.810
7.880
7.684
7.860
67,026
-0.02(-0.25%)
Jun 12, 2024
7.650
7.990
7.650
7.880
88,881
+0.35(+4.65%)
Jun 11, 2024
7.840
7.840
7.420
7.530
179,970
-0.31(-3.95%)
Jun 10, 2024
7.590
7.920
7.560
7.840
97,002
+0.15(+1.95%)
Jun 07, 2024
7.580
7.700
7.410
7.690
151,098
-0.02(-0.26%)
Jun 06, 2024
7.950
8.100
7.655
7.710
173,952
-0.28(-3.50%)
Jun 05, 2024
7.810
8.030
7.790
7.990
103,442
+0.19(+2.44%)
Jun 04, 2024
7.430
7.860
7.430
7.800
125,184
+0.27(+3.59%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit