Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Similarweb Ltd. Ordinary Shares (NY: SMWB )

14.56 +0.49 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 13.80 14.72 13.68 14.56 932,300 +0.36(+2.54%)
Dec 19, 2024 13.80 14.29 13.56 14.20 743,524 +0.53(+3.88%)
Dec 18, 2024 13.32 14.19 13.29 13.67 1,300,133 +0.19(+1.41%)
Dec 17, 2024 12.98 13.52 12.56 13.48 611,242 +0.33(+2.51%)
Dec 16, 2024 12.73 13.28 12.68 13.15 292,597 +0.37(+2.90%)
Dec 13, 2024 12.95 13.25 12.64 12.78 285,619 -0.22(-1.69%)
Dec 12, 2024 13.31 13.53 12.93 13.00 462,831 -0.37(-2.77%)
Dec 11, 2024 12.30 13.40 12.28 13.37 1,072,905 +1.19(+9.77%)
Dec 10, 2024 12.27 12.64 12.16 12.18 250,184 -0.22(-1.77%)
Dec 09, 2024 12.74 12.82 12.29 12.40 383,639 -0.40(-3.13%)
Dec 06, 2024 13.19 13.41 12.68 12.80 402,886 -0.24(-1.84%)
Dec 05, 2024 12.98 13.28 12.78 13.04 388,232 -0.02(-0.15%)
Dec 04, 2024 12.38 13.14 12.31 13.06 1,009,793 +0.63(+5.07%)
Dec 03, 2024 12.21 12.47 12.05 12.43 602,681 +0.13(+1.06%)
Dec 02, 2024 12.30 12.42 11.96 12.30 453,604 -0.11(-0.89%)
Nov 29, 2024 12.54 12.69 12.24 12.41 206,273 -0.16(-1.27%)
Nov 27, 2024 12.45 12.62 12.09 12.57 561,855 +0.29(+2.36%)
Nov 26, 2024 11.86 12.58 11.80 12.28 1,089,705 -0.52(-4.06%)
Nov 25, 2024 12.73 12.99 12.44 12.80 917,627 +0.23(+1.83%)
Nov 22, 2024 12.66 12.89 12.52 12.57 338,876 +0.07(+0.56%)
Nov 21, 2024 12.28 12.72 12.21 12.50 810,061 +0.27(+2.21%)
Nov 20, 2024 11.91 12.31 11.74 12.23 588,816 +0.33(+2.77%)
Nov 19, 2024 11.88 12.04 11.77 11.90 515,942 +0.00(+0.00%)
Nov 18, 2024 11.50 12.09 11.50 11.90 955,302 +0.39(+3.39%)
Nov 15, 2024 11.83 11.95 11.43 11.51 465,721 -0.34(-2.87%)
Nov 14, 2024 11.14 11.88 11.14 11.85 858,659 +0.73(+6.56%)
Nov 13, 2024 10.52 11.28 10.19 11.12 857,708 +0.42(+3.93%)
Nov 12, 2024 10.56 10.90 10.45 10.70 746,225 +0.22(+2.10%)
Nov 11, 2024 10.00 10.57 9.850 10.48 712,231 +0.53(+5.33%)
Nov 08, 2024 9.660 10.00 9.585 9.950 307,974 +0.37(+3.86%)
Nov 07, 2024 9.210 9.690 9.190 9.580 342,133 +0.39(+4.24%)
Nov 06, 2024 8.960 9.190 8.791 9.190 149,145 +0.62(+7.23%)
Nov 05, 2024 8.670 8.890 8.520 8.570 193,429 -0.08(-0.92%)
Nov 04, 2024 8.690 8.810 8.555 8.650 131,137 -0.06(-0.69%)
Nov 01, 2024 8.800 8.850 8.620 8.710 113,602 +0.00(+0.00%)
Oct 31, 2024 8.990 8.990 8.665 8.710 107,393 -0.26(-2.90%)
Oct 30, 2024 9.020 9.170 8.950 8.970 93,282 -0.10(-1.10%)
Oct 29, 2024 9.010 9.120 8.980 9.070 104,978 -0.01(-0.11%)
Oct 28, 2024 8.950 9.240 8.950 9.080 231,763 +0.30(+3.42%)
Oct 25, 2024 8.670 8.820 8.585 8.780 107,042 +0.14(+1.62%)
Oct 24, 2024 8.740 8.800 8.580 8.640 81,184 -0.09(-1.03%)
Oct 23, 2024 9.030 9.040 8.640 8.730 167,766 -0.33(-3.64%)
Oct 22, 2024 8.960 9.140 8.840 9.060 125,296 -0.10(-1.09%)
Oct 21, 2024 9.340 9.490 9.150 9.160 158,759 -0.01(-0.11%)
Oct 18, 2024 9.100 9.240 8.930 9.170 92,333 +0.19(+2.12%)
Oct 17, 2024 8.900 9.100 8.731 8.980 210,819 +0.08(+0.90%)
Oct 16, 2024 9.120 9.120 8.870 8.900 143,228 -0.23(-2.52%)
Oct 15, 2024 8.950 9.220 8.795 9.130 145,484 +0.17(+1.90%)
Oct 14, 2024 8.990 9.112 8.770 8.960 177,497 +0.05(+0.56%)
Oct 11, 2024 8.540 8.990 8.540 8.910 123,918 +0.30(+3.48%)
Oct 10, 2024 8.510 8.640 8.390 8.610 93,610 -0.05(-0.58%)
Oct 09, 2024 8.560 8.700 8.395 8.660 133,362 +0.04(+0.46%)
Oct 08, 2024 8.720 9.000 8.540 8.620 151,974 -0.10(-1.15%)
Oct 07, 2024 8.520 8.740 8.490 8.720 184,540 +0.22(+2.59%)
Oct 04, 2024 8.610 8.630 8.360 8.500 238,641 -0.02(-0.23%)
Oct 03, 2024 8.580 8.650 8.420 8.520 133,859 -0.10(-1.16%)
Oct 02, 2024 8.410 8.710 8.260 8.620 164,153 +0.22(+2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.