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
)
8.090
+0.220 (+2.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
8.370
8.880
8.280
8.870
412,249
+0.53(+6.35%)
Feb 28, 2024
8.200
8.390
8.100
8.340
147,609
+0.14(+1.71%)
Feb 27, 2024
8.230
8.480
8.190
8.200
242,414
+0.03(+0.37%)
Feb 26, 2024
7.860
8.300
7.760
8.170
273,649
+0.31(+3.94%)
Feb 23, 2024
7.950
8.070
7.510
7.860
111,324
-0.10(-1.26%)
Feb 22, 2024
7.970
8.200
7.590
7.960
251,794
+0.04(+0.51%)
Feb 21, 2024
8.120
8.260
7.590
7.920
231,980
-0.36(-4.35%)
Feb 20, 2024
8.370
8.580
8.155
8.280
303,766
-0.09(-1.08%)
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
.