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 (%)
May 31, 2022
9.770
9.925
8.930
8.930
646,559
-0.84(-8.60%)
May 27, 2022
9.500
9.910
9.500
9.770
137,546
+0.46(+4.94%)
May 26, 2022
9.390
9.655
9.240
9.310
113,065
-0.01(-0.11%)
May 25, 2022
9.040
9.650
8.980
9.320
69,420
+0.28(+3.10%)
May 24, 2022
9.120
9.443
8.850
9.040
99,638
+0.03(+0.33%)
May 23, 2022
9.150
9.484
8.920
9.010
94,774
-0.13(-1.42%)
May 20, 2022
9.180
9.470
8.940
9.140
148,855
+0.10(+1.11%)
May 19, 2022
9.170
9.460
8.820
9.040
113,817
+0.15(+1.69%)
May 18, 2022
9.000
9.340
8.760
8.890
153,205
-0.14(-1.55%)
May 17, 2022
8.930
9.210
8.820
9.030
287,772
+0.40(+4.63%)
May 16, 2022
8.770
9.160
8.460
8.630
253,919
-0.27(-3.03%)
May 13, 2022
9.190
9.450
8.760
8.900
304,717
+0.02(+0.23%)
May 12, 2022
8.860
9.640
8.550
8.880
424,664
+0.15(+1.72%)
May 11, 2022
8.230
9.045
8.230
8.730
225,627
-0.18(-2.02%)
May 10, 2022
10.19
10.19
8.860
8.910
166,045
-0.64(-6.70%)
May 09, 2022
11.13
11.13
9.450
9.550
199,124
-2.03(-17.53%)
May 06, 2022
12.00
12.00
11.19
11.58
88,735
-0.55(-4.53%)
May 05, 2022
12.59
13.07
12.08
12.13
91,544
-0.82(-6.33%)
May 04, 2022
12.41
13.01
12.21
12.95
60,618
+0.40(+3.19%)
May 03, 2022
12.73
12.73
12.35
12.55
69,387
-0.04(-0.32%)
May 02, 2022
12.19
12.78
12.16
12.59
81,053
-0.08(-0.63%)
Apr 29, 2022
13.42
13.72
12.65
12.67
41,793
-0.81(-6.01%)
Apr 28, 2022
13.32
13.54
12.88
13.48
62,818
+0.47(+3.61%)
Apr 27, 2022
13.09
13.35
12.90
13.01
59,735
-0.02(-0.15%)
Apr 26, 2022
13.50
13.76
12.76
13.03
102,419
-0.44(-3.27%)
Apr 25, 2022
13.00
13.69
12.95
13.47
85,996
+0.34(+2.59%)
Apr 22, 2022
13.11
13.68
13.10
13.13
68,167
-0.05(-0.38%)
Apr 21, 2022
13.86
13.86
13.10
13.18
65,671
-0.43(-3.16%)
Apr 20, 2022
13.83
14.49
13.55
13.61
69,048
-0.19(-1.38%)
Apr 19, 2022
13.10
13.96
13.03
13.80
59,984
+0.70(+5.34%)
Apr 18, 2022
13.55
13.62
13.07
13.10
78,717
-0.59(-4.31%)
Apr 14, 2022
14.00
14.00
13.55
13.69
77,958
-0.40(-2.84%)
Apr 13, 2022
13.10
14.30
12.67
14.09
92,396
+0.91(+6.90%)
Apr 12, 2022
13.36
13.70
13.03
13.18
39,898
+0.06(+0.46%)
Apr 11, 2022
12.68
13.34
12.56
13.12
64,169
+0.22(+1.71%)
Apr 08, 2022
12.85
13.09
12.39
12.90
126,168
-0.11(-0.85%)
Apr 07, 2022
12.81
13.12
12.30
13.01
132,077
+0.07(+0.54%)
Apr 06, 2022
13.10
13.34
12.62
12.94
75,373
-0.35(-2.63%)
Apr 05, 2022
13.90
13.90
13.10
13.29
86,280
-0.80(-5.68%)
Apr 04, 2022
13.70
14.22
13.39
14.09
81,892
+0.66(+4.91%)
Apr 01, 2022
13.17
13.45
12.82
13.43
44,655
+0.48(+3.71%)
Mar 31, 2022
13.38
13.50
12.56
12.95
47,578
-0.25(-1.89%)
Mar 30, 2022
13.82
14.09
13.10
13.20
105,380
-0.76(-5.44%)
Mar 29, 2022
13.22
14.13
13.22
13.96
142,173
+0.86(+6.56%)
Mar 28, 2022
12.90
13.26
12.58
13.10
56,211
+0.30(+2.34%)
Mar 25, 2022
13.63
13.74
12.61
12.80
67,478
-0.77(-5.67%)
Mar 24, 2022
13.15
13.63
12.57
13.57
96,881
+0.43(+3.27%)
Mar 23, 2022
13.41
13.55
13.05
13.14
55,353
-0.40(-2.95%)
Mar 22, 2022
13.19
13.79
13.14
13.54
81,735
+0.42(+3.20%)
Mar 21, 2022
13.39
13.57
13.00
13.12
66,741
-0.38(-2.81%)
Mar 18, 2022
12.76
13.54
12.76
13.50
85,094
+0.70(+5.47%)
Mar 17, 2022
12.31
12.93
12.31
12.80
208,859
+0.51(+4.15%)
Mar 16, 2022
12.12
12.86
11.92
12.29
247,865
+0.36(+3.02%)
Mar 15, 2022
11.60
11.98
11.50
11.93
157,708
+0.22(+1.88%)
Mar 14, 2022
11.97
12.26
11.53
11.71
104,717
-0.44(-3.62%)
Mar 11, 2022
12.86
12.86
12.11
12.15
60,875
-0.48(-3.80%)
Mar 10, 2022
13.17
13.22
12.35
12.63
54,286
-0.73(-5.46%)
Mar 09, 2022
13.74
13.90
12.94
13.36
109,529
+0.15(+1.14%)
Mar 08, 2022
13.54
13.79
13.11
13.21
78,753
-0.38(-2.80%)
Mar 07, 2022
13.56
14.39
13.21
13.59
113,460
+0.09(+0.67%)
Mar 04, 2022
14.00
14.42
13.30
13.50
37,459
-0.52(-3.71%)
Mar 03, 2022
14.56
14.56
13.83
14.02
92,715
-0.41(-2.84%)
Mar 02, 2022
14.34
14.52
13.91
14.43
54,163
+0.10(+0.70%)
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
.