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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 5:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 03, 2024
7.730
7.800
7.470
7.530
237,406
-0.16(-2.08%)
May 31, 2024
7.730
7.730
7.470
7.690
144,267
-0.03(-0.39%)
May 30, 2024
7.710
7.830
7.570
7.720
69,150
-0.05(-0.64%)
May 29, 2024
7.790
7.940
7.710
7.770
49,346
-0.19(-2.39%)
May 28, 2024
8.050
8.050
7.860
7.960
38,972
-0.13(-1.61%)
May 24, 2024
7.950
8.290
7.820
8.090
64,585
+0.22(+2.80%)
May 23, 2024
8.100
8.100
7.826
7.870
65,281
-0.22(-2.72%)
May 22, 2024
8.140
8.350
8.070
8.090
71,717
+0.00(+0.00%)
May 21, 2024
8.000
8.170
7.930
8.090
77,058
+0.02(+0.25%)
May 20, 2024
7.840
8.140
7.840
8.070
114,525
+0.25(+3.20%)
May 17, 2024
7.780
8.005
7.580
7.820
295,729
+0.01(+0.13%)
May 16, 2024
7.600
8.170
7.600
7.810
234,024
+0.23(+3.03%)
May 15, 2024
7.500
7.660
7.480
7.580
526,447
+0.12(+1.61%)
May 14, 2024
7.360
7.470
7.310
7.460
80,710
+0.22(+3.04%)
May 13, 2024
7.060
7.330
7.040
7.240
102,881
+0.21(+2.99%)
May 10, 2024
7.170
7.280
7.000
7.030
163,547
-0.23(-3.17%)
May 09, 2024
7.000
7.440
6.950
7.260
276,074
+0.26(+3.71%)
May 08, 2024
7.450
7.550
6.990
7.000
489,312
-0.45(-6.04%)
May 07, 2024
7.510
7.645
7.350
7.450
275,945
-0.05(-0.67%)
May 06, 2024
7.600
7.615
7.360
7.500
136,600
+0.02(+0.27%)
May 03, 2024
7.630
7.750
7.440
7.480
84,813
-0.01(-0.13%)
May 02, 2024
7.400
7.630
7.300
7.490
110,068
+0.23(+3.17%)
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
.