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

Similarweb Ltd. Ordinary Shares (NY:SMWB)

8.340 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 8.280 8.590 8.220 8.340 310,777 +0.07(+0.85%)
Mar 31, 2025 8.330 8.450 8.000 8.270 474,830 -0.09(-1.08%)
Mar 28, 2025 8.590 8.700 8.270 8.360 236,085 -0.23(-2.68%)
Mar 27, 2025 8.800 8.905 8.575 8.590 262,800 -0.25(-2.83%)
Mar 26, 2025 9.080 9.170 8.690 8.840 285,661 -0.26(-2.86%)
Mar 25, 2025 9.220 9.340 9.040 9.100 255,548 -0.10(-1.09%)
Mar 24, 2025 9.210 9.270 9.095 9.200 225,195 +0.19(+2.11%)
Mar 21, 2025 9.010 9.180 8.835 9.010 298,742 -0.14(-1.53%)
Mar 20, 2025 9.160 9.280 9.070 9.150 328,891 -0.05(-0.54%)
Mar 19, 2025 9.060 9.360 9.000 9.200 230,138 +0.13(+1.43%)
Mar 18, 2025 9.310 9.320 8.960 9.070 401,397 -0.23(-2.47%)
Mar 17, 2025 9.030 9.470 9.006 9.300 387,543 +0.25(+2.76%)
Mar 14, 2025 8.780 9.155 8.720 9.050 380,471 +0.39(+4.50%)
Mar 13, 2025 8.790 8.850 8.500 8.660 439,681 -0.23(-2.59%)
Mar 12, 2025 9.120 9.217 8.740 8.890 328,663 +0.07(+0.79%)
Mar 11, 2025 8.950 9.190 8.740 8.820 452,303 -0.18(-2.00%)
Mar 10, 2025 8.770 9.280 8.730 9.000 837,647 -0.08(-0.88%)
Mar 07, 2025 9.200 9.637 8.820 9.080 673,323 -0.17(-1.84%)
Mar 06, 2025 9.530 9.680 9.110 9.250 535,955 -0.26(-2.73%)
Mar 05, 2025 9.250 9.590 9.010 9.510 418,021 +0.28(+3.03%)
Mar 04, 2025 9.000 9.320 8.770 9.230 625,073 +0.12(+1.32%)
Mar 03, 2025 9.650 9.675 9.063 9.110 468,699 -0.43(-4.51%)
Feb 28, 2025 9.270 9.540 9.120 9.540 527,121 +0.13(+1.38%)
Feb 27, 2025 9.910 10.10 9.405 9.410 796,765 -0.51(-5.14%)
Feb 26, 2025 9.570 10.18 9.520 9.920 750,902 +0.43(+4.53%)
Feb 25, 2025 9.490 9.620 9.020 9.490 716,727 +0.04(+0.42%)
Feb 24, 2025 9.520 9.630 9.221 9.450 500,608 -0.07(-0.74%)
Feb 21, 2025 9.950 9.950 9.520 9.520 631,276 -0.39(-3.94%)
Feb 20, 2025 10.07 10.29 9.835 9.910 791,591 -0.21(-2.08%)
Feb 19, 2025 10.41 10.64 9.950 10.12 1,132,104 -0.19(-1.84%)
Feb 18, 2025 10.84 10.84 10.26 10.31 1,226,489 -0.45(-4.18%)
Feb 14, 2025 10.56 11.05 10.51 10.76 1,109,545 +0.17(+1.61%)
Feb 13, 2025 11.89 12.01 10.52 10.59 2,277,527 -1.28(-10.78%)
Feb 12, 2025 10.66 12.33 9.500 11.87 6,858,400 -4.91(-29.26%)
Feb 11, 2025 17.34 17.34 16.52 16.78 1,000,099 -0.29(-1.70%)
Feb 10, 2025 17.60 17.64 17.02 17.07 529,217 -0.01(-0.06%)
Feb 07, 2025 17.45 17.45 17.00 17.08 755,746 -0.19(-1.10%)
Feb 06, 2025 17.36 17.51 17.00 17.27 429,483 -0.19(-1.09%)
Feb 05, 2025 17.43 17.56 17.14 17.46 499,254 +0.14(+0.81%)
Feb 04, 2025 16.95 17.50 16.70 17.32 617,728 +0.64(+3.84%)
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.