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
)
7.030
-0.230 (-3.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 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%)
May 01, 2024
7.250
7.410
7.200
7.260
140,184
-0.13(-1.76%)
Apr 30, 2024
7.540
7.700
7.260
7.390
197,814
-0.27(-3.52%)
Apr 29, 2024
7.800
7.870
7.610
7.660
66,462
-0.16(-2.05%)
Apr 26, 2024
7.750
7.850
7.710
7.820
73,513
+0.11(+1.43%)
Apr 25, 2024
7.700
7.760
7.501
7.710
20,113
-0.06(-0.77%)
Apr 24, 2024
7.930
8.005
7.720
7.770
81,054
-0.14(-1.77%)
Apr 23, 2024
7.630
7.910
7.630
7.910
236,699
+0.36(+4.77%)
Apr 22, 2024
7.750
7.750
7.490
7.550
62,317
-0.20(-2.58%)
Apr 19, 2024
7.550
7.990
7.550
7.750
153,045
+0.22(+2.92%)
Apr 18, 2024
7.760
7.960
7.420
7.530
208,128
-0.14(-1.83%)
Apr 17, 2024
7.510
7.870
7.340
7.670
216,711
+0.22(+2.95%)
Apr 16, 2024
7.450
7.570
7.130
7.450
215,514
-0.07(-0.93%)
Apr 15, 2024
7.780
7.890
7.420
7.520
80,098
-0.25(-3.22%)
Apr 12, 2024
7.910
8.000
7.370
7.770
115,197
-0.19(-2.39%)
Apr 11, 2024
8.340
8.350
7.830
7.960
163,786
-0.36(-4.33%)
Apr 10, 2024
8.330
8.570
8.280
8.320
74,960
-0.25(-2.92%)
Apr 09, 2024
8.560
8.675
8.360
8.570
167,424
-0.14(-1.61%)
Apr 08, 2024
8.600
8.740
8.490
8.710
88,065
+0.11(+1.28%)
Apr 05, 2024
8.720
8.865
8.520
8.600
158,267
-0.14(-1.60%)
Apr 04, 2024
8.700
8.970
8.670
8.740
56,248
+0.05(+0.58%)
Apr 03, 2024
8.720
8.830
8.530
8.690
57,401
-0.13(-1.47%)
Apr 02, 2024
8.610
8.850
8.470
8.820
87,878
+0.03(+0.34%)
Apr 01, 2024
8.990
8.990
8.590
8.790
89,070
-0.21(-2.33%)
Mar 28, 2024
9.010
9.200
8.915
9.000
157,589
+0.01(+0.11%)
Mar 27, 2024
8.930
9.030
8.640
8.990
126,125
+0.07(+0.78%)
Mar 26, 2024
9.030
9.110
8.850
8.920
68,189
-0.11(-1.22%)
Mar 25, 2024
9.090
9.185
8.910
9.030
122,303
-0.06(-0.66%)
Mar 22, 2024
9.030
9.100
8.935
9.090
68,619
+0.01(+0.11%)
Mar 21, 2024
9.250
9.379
8.660
9.080
222,413
-0.19(-2.05%)
Mar 20, 2024
9.020
9.280
8.840
9.270
191,486
+0.29(+3.23%)
Mar 19, 2024
8.850
9.030
8.710
8.980
89,429
+0.03(+0.34%)
Mar 18, 2024
8.970
9.100
8.820
8.950
93,354
+0.07(+0.79%)
Mar 15, 2024
8.940
9.040
8.200
8.880
115,256
-0.12(-1.33%)
Mar 14, 2024
9.150
9.310
8.860
9.000
167,213
-0.24(-2.60%)
Mar 13, 2024
8.890
9.370
8.710
9.240
318,099
+0.24(+2.67%)
Mar 12, 2024
9.480
9.713
8.920
9.000
274,560
-0.49(-5.16%)
Mar 11, 2024
9.450
9.750
9.410
9.490
123,492
+0.01(+0.11%)
Mar 08, 2024
9.310
9.760
9.310
9.480
214,083
+0.20(+2.16%)
Mar 07, 2024
9.300
9.480
9.120
9.280
226,009
+0.00(+0.00%)
Mar 06, 2024
8.700
9.340
8.690
9.280
847,601
+0.56(+6.42%)
Mar 05, 2024
8.540
8.784
8.323
8.720
439,993
+0.11(+1.28%)
Mar 04, 2024
8.630
8.630
8.301
8.610
209,287
-0.09(-1.03%)
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
.