Similarweb Ltd (NY: SMWB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	8.960	8.970	8.448	8.700	179,373	-0.17(-1.92%)
Feb 29, 2024	8.370	8.880	8.280	8.870	412,249	+0.53(+6.35%)
Feb 28, 2024	8.200	8.390	8.100	8.340	147,609	+0.14(+1.71%)
Feb 27, 2024	8.230	8.480	8.190	8.200	242,414	+0.03(+0.37%)
Feb 26, 2024	7.860	8.300	7.760	8.170	273,649	+0.31(+3.94%)
Feb 23, 2024	7.950	8.070	7.510	7.860	111,324	-0.10(-1.26%)
Feb 22, 2024	7.970	8.200	7.590	7.960	251,794	+0.04(+0.51%)
Feb 21, 2024	8.120	8.260	7.590	7.920	231,980	-0.36(-4.35%)
Feb 20, 2024	8.370	8.580	8.155	8.280	303,766	-0.09(-1.08%)
Feb 16, 2024	8.170	8.470	8.010	8.370	280,740	+0.05(+0.60%)
Feb 15, 2024	8.000	8.450	7.710	8.320	884,110	+0.76(+10.05%)
Feb 14, 2024	7.000	8.000	6.930	7.560	1,196,508	+0.90(+13.51%)
Feb 13, 2024	6.980	6.980	6.510	6.660	165,066	-0.32(-4.58%)
Feb 12, 2024	7.050	7.090	6.730	6.980	207,502	-0.03(-0.43%)
Feb 09, 2024	7.190	7.290	6.760	7.010	83,348	+0.00(+0.00%)
Feb 08, 2024	7.000	7.250	6.760	7.010	205,684	+0.27(+4.01%)
Feb 07, 2024	6.450	6.990	6.220	6.740	314,962	+0.88(+15.02%)
Feb 06, 2024	5.850	5.980	5.800	5.860	26,269	-0.07(-1.18%)
Feb 05, 2024	6.020	6.140	5.780	5.930	17,900	-0.15(-2.47%)
Feb 02, 2024	6.070	6.110	6.010	6.080	21,547	-0.09(-1.46%)
Feb 01, 2024	6.150	6.510	6.150	6.170	27,507	-0.05(-0.80%)
Jan 31, 2024	6.270	6.500	6.180	6.220	23,894	-0.11(-1.74%)
Jan 30, 2024	6.500	6.505	6.270	6.330	55,505	-0.20(-3.06%)
Jan 29, 2024	6.300	6.640	6.300	6.530	67,474	+0.24(+3.82%)
Jan 26, 2024	6.100	6.370	6.100	6.290	13,626	+0.16(+2.61%)
Jan 25, 2024	6.160	6.200	6.000	6.130	61,880	-0.04(-0.65%)
Jan 24, 2024	6.450	6.450	6.150	6.170	60,826	-0.08(-1.28%)
Jan 23, 2024	6.100	6.350	5.965	6.250	208,645	+0.15(+2.46%)
Jan 22, 2024	5.480	6.135	5.381	6.100	387,875	+0.63(+11.52%)
Jan 19, 2024	5.630	5.630	5.370	5.470	172,465	-0.14(-2.50%)
Jan 18, 2024	5.570	5.610	5.300	5.610	98,942	+0.12(+2.19%)
Jan 17, 2024	5.570	5.570	5.250	5.490	80,411	-0.14(-2.49%)
Jan 16, 2024	5.430	5.860	5.250	5.630	323,715	+0.17(+3.11%)
Jan 12, 2024	5.570	5.570	5.350	5.460	103,798	-0.11(-1.97%)
Jan 11, 2024	5.630	5.630	5.400	5.570	25,591	-0.06(-1.07%)
Jan 10, 2024	5.630	5.720	5.530	5.630	28,995	+0.00(+0.00%)
Jan 09, 2024	5.490	5.740	5.420	5.630	157,667	+0.07(+1.26%)
Jan 08, 2024	5.520	5.590	5.450	5.560	39,811	+0.07(+1.28%)
Jan 05, 2024	5.550	5.665	5.330	5.490	92,914	+0.09(+1.67%)
Jan 04, 2024	5.180	5.520	5.070	5.400	143,172	+0.07(+1.31%)
Jan 03, 2024	5.170	5.330	5.140	5.330	67,161	+0.07(+1.33%)

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.