Similarweb Ltd (NY: SMWB )

8.280 -0.090 (-1.08%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 8.170 8.470 8.010 8.370 280,740 +0.05(+0.60%)
Feb 15, 2024 8.000 8.450 7.710 8.320 884,110 +0.76(+10.05%)
Feb 14, 2024 7.000 8.000 6.930 7.560 1,196,508 +0.90(+13.51%)
Feb 13, 2024 6.980 6.980 6.510 6.660 165,066 -0.32(-4.58%)
Feb 12, 2024 7.050 7.090 6.730 6.980 207,502 -0.03(-0.43%)
Feb 09, 2024 7.190 7.290 6.760 7.010 83,348 +0.00(+0.00%)
Feb 08, 2024 7.000 7.250 6.760 7.010 205,684 +0.27(+4.01%)
Feb 07, 2024 6.450 6.990 6.220 6.740 314,962 +0.88(+15.02%)
Feb 06, 2024 5.850 5.980 5.800 5.860 26,269 -0.07(-1.18%)
Feb 05, 2024 6.020 6.140 5.780 5.930 17,900 -0.15(-2.47%)
Feb 02, 2024 6.070 6.110 6.010 6.080 21,547 -0.09(-1.46%)
Feb 01, 2024 6.150 6.510 6.150 6.170 27,507 -0.05(-0.80%)
Jan 31, 2024 6.270 6.500 6.180 6.220 23,894 -0.11(-1.74%)
Jan 30, 2024 6.500 6.505 6.270 6.330 55,505 -0.20(-3.06%)
Jan 29, 2024 6.300 6.640 6.300 6.530 67,474 +0.24(+3.82%)
Jan 26, 2024 6.100 6.370 6.100 6.290 13,626 +0.16(+2.61%)
Jan 25, 2024 6.160 6.200 6.000 6.130 61,880 -0.04(-0.65%)
Jan 24, 2024 6.450 6.450 6.150 6.170 60,826 -0.08(-1.28%)
Jan 23, 2024 6.100 6.350 5.965 6.250 208,645 +0.15(+2.46%)
Jan 22, 2024 5.480 6.135 5.381 6.100 387,875 +0.63(+11.52%)
Jan 19, 2024 5.630 5.630 5.370 5.470 172,465 -0.14(-2.50%)
Jan 18, 2024 5.570 5.610 5.300 5.610 98,942 +0.12(+2.19%)
Jan 17, 2024 5.570 5.570 5.250 5.490 80,411 -0.14(-2.49%)
Jan 16, 2024 5.430 5.860 5.250 5.630 323,715 +0.17(+3.11%)
Jan 12, 2024 5.570 5.570 5.350 5.460 103,798 -0.11(-1.97%)
Jan 11, 2024 5.630 5.630 5.400 5.570 25,591 -0.06(-1.07%)
Jan 10, 2024 5.630 5.720 5.530 5.630 28,995 +0.00(+0.00%)
Jan 09, 2024 5.490 5.740 5.420 5.630 157,667 +0.07(+1.26%)
Jan 08, 2024 5.520 5.590 5.450 5.560 39,811 +0.07(+1.28%)
Jan 05, 2024 5.550 5.665 5.330 5.490 92,914 +0.09(+1.67%)
Jan 04, 2024 5.180 5.520 5.070 5.400 143,172 +0.07(+1.31%)
Jan 03, 2024 5.170 5.330 5.140 5.330 67,161 +0.07(+1.33%)
Jan 02, 2024 5.350 5.350 5.165 5.260 94,117 -0.07(-1.31%)
Dec 29, 2023 5.170 5.390 5.150 5.330 105,842 +0.11(+2.11%)
Dec 28, 2023 5.250 5.320 5.060 5.220 143,589 -0.09(-1.69%)
Dec 27, 2023 5.360 5.400 5.190 5.310 64,940 -0.05(-0.93%)
Dec 26, 2023 5.210 5.360 5.210 5.360 73,373 +0.15(+2.88%)
Dec 22, 2023 5.030 5.290 5.030 5.210 109,073 +0.10(+1.96%)
Dec 21, 2023 4.960 5.110 4.960 5.110 55,663 +0.11(+2.20%)
Dec 20, 2023 5.100 5.120 4.960 5.000 32,036 -0.12(-2.34%)
Dec 19, 2023 5.040 5.120 4.930 5.120 67,030 +0.13(+2.61%)
Dec 18, 2023 5.000 5.110 4.940 4.990 101,145 -0.03(-0.60%)
Dec 15, 2023 5.070 5.145 4.910 5.020 149,771 -0.09(-1.76%)
Dec 14, 2023 5.140 5.210 5.080 5.110 151,533 +0.02(+0.39%)
Dec 13, 2023 5.130 5.150 4.970 5.090 196,101 -0.01(-0.20%)
Dec 12, 2023 4.930 5.230 4.930 5.100 141,557 +0.14(+2.82%)
Dec 11, 2023 5.050 5.090 4.910 4.960 188,946 -0.04(-0.80%)
Dec 08, 2023 4.840 5.210 4.840 5.000 121,487 +0.16(+3.31%)
Dec 07, 2023 4.840 4.850 4.580 4.840 100,670 -0.01(-0.21%)
Dec 06, 2023 4.900 4.950 4.795 4.850 105,417 -0.12(-2.41%)
Dec 05, 2023 4.940 5.030 4.860 4.970 78,651 +0.07(+1.43%)
Dec 04, 2023 4.920 5.160 4.810 4.900 154,561 -0.02(-0.41%)
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.