Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Similarweb Ltd
(NY:
SMWB
)
8.280
+0.290 (+3.63%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 15, 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 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%)
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
.