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 08, 2023
5.810
5.890
5.650
5.690
83,604
-0.13(-2.23%)
May 05, 2023
5.980
6.100
5.526
5.820
75,992
-0.12(-2.02%)
May 04, 2023
6.330
6.350
5.850
5.940
110,714
-0.41(-6.46%)
May 03, 2023
6.460
6.800
6.170
6.350
87,192
-0.19(-2.91%)
May 02, 2023
6.440
6.780
6.110
6.540
95,688
+0.07(+1.08%)
May 01, 2023
6.440
6.540
6.355
6.470
77,393
+0.19(+3.03%)
Apr 28, 2023
6.100
6.290
5.990
6.280
130,040
+0.32(+5.37%)
Apr 27, 2023
5.750
5.960
5.690
5.960
23,327
+0.22(+3.83%)
Apr 26, 2023
5.710
5.915
5.580
5.740
32,570
+0.03(+0.53%)
Apr 25, 2023
5.870
6.065
5.620
5.710
72,045
-0.28(-4.67%)
Apr 24, 2023
5.870
5.990
5.720
5.990
24,191
+0.12(+2.04%)
Apr 21, 2023
5.490
5.900
5.490
5.870
59,410
+0.39(+7.12%)
Apr 20, 2023
5.660
5.835
5.450
5.480
49,985
-0.21(-3.69%)
Apr 19, 2023
5.740
5.980
5.536
5.690
68,407
+0.04(+0.71%)
Apr 18, 2023
5.360
5.650
5.220
5.650
71,763
+0.37(+7.01%)
Apr 17, 2023
5.420
5.470
5.220
5.280
76,964
-0.14(-2.58%)
Apr 14, 2023
5.430
5.459
5.320
5.420
21,054
-0.01(-0.18%)
Apr 13, 2023
5.370
5.560
5.340
5.430
38,780
+0.01(+0.18%)
Apr 12, 2023
5.780
5.780
5.380
5.420
27,365
-0.20(-3.56%)
Apr 11, 2023
5.550
5.730
5.440
5.620
62,781
+0.00(+0.00%)
Apr 10, 2023
5.470
5.710
5.350
5.620
57,737
+0.09(+1.63%)
Apr 06, 2023
5.880
5.950
5.320
5.530
124,554
-0.28(-4.82%)
Apr 05, 2023
6.140
6.140
5.655
5.810
75,614
-0.34(-5.53%)
Apr 04, 2023
6.450
6.500
6.080
6.150
26,030
-0.36(-5.53%)
Apr 03, 2023
6.580
6.715
6.480
6.510
40,571
-0.25(-3.70%)
Mar 31, 2023
6.670
6.830
6.660
6.760
21,912
+0.01(+0.15%)
Mar 30, 2023
6.800
6.825
6.640
6.750
59,473
-0.02(-0.30%)
Mar 29, 2023
6.580
6.900
6.420
6.770
252,822
+0.28(+4.31%)
Mar 28, 2023
6.150
6.490
5.970
6.490
62,206
+0.39(+6.39%)
Mar 27, 2023
6.450
6.572
5.910
6.100
142,123
-0.43(-6.58%)
Mar 24, 2023
6.360
6.530
6.230
6.530
74,461
+0.06(+0.93%)
Mar 23, 2023
6.350
6.490
6.032
6.470
50,003
+0.29(+4.69%)
Mar 22, 2023
6.100
6.270
5.990
6.180
94,255
+0.08(+1.31%)
Mar 21, 2023
5.700
6.100
5.610
6.100
65,553
+0.51(+9.12%)
Mar 20, 2023
5.850
5.850
5.550
5.590
94,744
-0.19(-3.29%)
Mar 17, 2023
5.990
6.055
5.750
5.780
65,329
-0.23(-3.83%)
Mar 16, 2023
6.000
6.090
5.830
6.010
67,559
-0.05(-0.83%)
Mar 15, 2023
6.070
6.154
5.830
6.060
55,097
-0.11(-1.78%)
Mar 14, 2023
6.220
6.280
6.040
6.170
45,386
+0.11(+1.82%)
Mar 13, 2023
5.550
6.090
5.550
6.060
161,680
+0.46(+8.21%)
Mar 10, 2023
6.140
6.230
5.480
5.600
209,536
-0.62(-9.97%)
Mar 09, 2023
6.270
6.450
6.160
6.220
49,476
-0.11(-1.74%)
Mar 08, 2023
6.520
6.520
6.210
6.330
63,225
-0.01(-0.16%)
Mar 07, 2023
6.620
6.700
6.210
6.340
105,192
-0.21(-3.21%)
Mar 06, 2023
6.660
6.780
6.490
6.550
43,287
-0.20(-2.96%)
Mar 03, 2023
6.730
6.850
6.690
6.750
75,895
+0.05(+0.75%)
Mar 02, 2023
6.390
6.720
6.390
6.700
50,931
+0.32(+5.02%)
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
.