Home

Similarweb Ltd. Ordinary Shares (SMWB)

7.6100
-0.6200 (-7.53%)
NYSE · Last Trade: Apr 3rd, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Similarweb Ltd. Ordinary Shares (SMWB)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20257.867.947.507.61477,6867.61
4/02/20258.108.518.088.23376,2928.23
4/01/20258.288.598.228.34310,7778.34
3/31/20258.338.458.008.27474,8308.27
3/28/20258.598.708.278.36236,0858.36
3/27/20258.808.908.578.59262,8008.59
3/26/20259.089.178.698.84285,6618.84
3/25/20259.229.349.049.10255,5489.10
3/24/20259.219.279.109.20225,1959.20
3/21/20259.019.188.849.01298,7429.01
3/20/20259.169.289.079.15328,8919.15
3/19/20259.069.369.009.20230,1389.20
3/18/20259.319.328.969.07401,3979.07
3/17/20259.039.479.019.30387,5439.30
3/14/20258.789.158.729.05380,4719.05
3/13/20258.798.858.508.66439,6818.66
3/12/20259.129.228.748.89328,6638.89
3/11/20258.959.198.748.82452,3038.82
3/10/20258.779.288.739.00837,6479.00
3/07/20259.209.648.829.08673,3239.08
3/06/20259.539.689.119.25535,9559.25
3/05/20259.259.599.019.51418,0219.51
3/04/20259.009.328.779.23625,0739.23
3/03/20259.659.689.069.11468,6999.11
2/28/20259.279.549.129.54527,1219.54
2/27/20259.9110.109.409.41796,7659.41
2/26/20259.5710.189.529.92750,9029.92
2/25/20259.499.629.029.49716,7279.49
2/24/20259.529.639.229.45500,6089.45
2/21/20259.959.959.529.52631,2769.52
2/20/202510.0710.299.849.91791,5919.91
2/19/202510.4110.649.9510.121,132,10410.12
2/18/202510.8410.8410.2610.311,226,48910.31
2/14/202510.5611.0510.5110.761,109,54510.76
2/13/202511.8912.0110.5210.592,277,52710.59
2/12/202510.6612.339.5011.876,858,40011.87
2/11/202517.3417.3416.5216.781,000,09916.78
2/10/202517.6017.6417.0217.07529,21717.07
2/07/202517.4517.4517.0017.08755,74617.08
2/06/202517.3617.5117.0017.27429,48317.27
2/05/202517.4317.5617.1417.46499,25417.46
2/04/202516.9517.5016.9417.32617,72817.32
2/03/202516.4517.0516.2916.68683,09316.68
1/31/202517.1417.2915.9616.21607,43916.21
1/30/202516.6017.3916.6017.01494,03317.01
1/29/202516.7616.8816.2816.51634,49316.51
1/28/202515.9416.7115.7516.66504,49416.66
1/27/202515.6816.4115.3415.77512,26815.77
1/24/202515.8316.6715.7416.67901,73716.67
1/23/202515.6316.1915.5316.05597,15016.05
1/22/202515.7616.0315.4415.63923,30415.63
1/21/202515.5215.7414.1715.60836,45115.60
1/17/202515.9516.0215.4515.64491,58615.64
1/16/202515.9516.3315.5915.77963,81715.77
1/15/202515.8016.1015.2416.071,630,65316.07
1/14/202514.2915.2914.0015.12911,84615.12
1/13/202514.2014.2313.6914.12329,22214.12
1/10/202514.6014.9214.4314.43400,10214.43
1/08/202514.8615.1014.5014.87534,86714.87
1/07/202514.8614.9014.3614.90462,06714.90
1/06/202514.5414.8814.1714.86499,37814.86