Canada markets closed

Similarweb Ltd. (SMWB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.38-0.12 (-1.60%)
At close: 04:00PM EDT
7.38 -0.01 (-0.14%)
After hours: 04:00PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20247.527.557.287.387.38157,577
Jul 01, 20247.787.787.377.507.5058,600
Jun 28, 20247.717.777.627.777.7765,600
Jun 27, 20247.527.737.457.637.6384,600
Jun 26, 20247.577.647.437.517.5163,600
Jun 25, 20247.887.887.557.557.5532,800
Jun 24, 20247.487.887.447.807.80325,700
Jun 21, 20247.657.677.467.477.4761,500
Jun 20, 20247.558.047.557.657.65143,200
Jun 18, 20247.667.767.487.507.5055,000
Jun 17, 20247.687.797.637.717.7146,900
Jun 14, 20247.777.797.657.717.7168,300
Jun 13, 20247.817.887.687.867.8667,000
Jun 12, 20247.657.997.657.887.8888,900
Jun 11, 20247.847.847.427.537.53180,000
Jun 10, 20247.597.927.567.847.8497,000
Jun 07, 20247.587.707.417.697.69151,100
Jun 06, 20247.958.107.667.717.71174,000
Jun 05, 20247.818.037.797.997.99103,300
Jun 04, 20247.437.867.437.807.80125,200
Jun 03, 20247.737.807.477.537.53237,400
May 31, 20247.737.737.477.697.69144,300
May 30, 20247.717.837.577.727.7269,200
May 29, 20247.797.947.717.777.7749,300
May 28, 20248.058.057.867.967.9639,000
May 24, 20247.958.297.828.098.0964,600
May 23, 20248.108.107.837.877.8765,600
May 22, 20248.148.358.078.098.0971,700
May 21, 20248.008.177.938.098.0977,100
May 20, 20247.848.147.848.078.07114,500
May 17, 20247.788.017.587.827.82295,700
May 16, 20247.608.177.607.817.81234,000
May 15, 20247.507.667.487.587.58526,400
May 14, 20247.367.477.317.467.4680,700
May 13, 20247.067.337.047.247.24102,900
May 10, 20247.177.287.007.037.03163,500
May 09, 20247.007.446.957.267.26276,100
May 08, 20247.457.556.997.007.00489,300
May 07, 20247.517.647.357.457.45275,900
May 06, 20247.607.617.367.507.50136,500
May 03, 20247.637.757.447.487.4884,800
May 02, 20247.407.637.307.497.49110,100
May 01, 20247.257.417.207.267.26140,200
Apr 30, 20247.547.707.267.397.39197,800
Apr 29, 20247.807.877.617.667.6666,500
Apr 26, 20247.757.857.717.827.8273,500
Apr 25, 20247.707.767.507.717.7120,100
Apr 24, 20247.938.017.727.777.7781,100
Apr 23, 20247.637.917.637.917.91236,700
Apr 22, 20247.757.757.497.557.5562,300
Apr 19, 20247.557.997.557.757.75153,000
Apr 18, 20247.767.967.427.537.53208,100
Apr 17, 20247.517.877.347.677.67216,700
Apr 16, 20247.457.577.137.457.45215,500
Apr 15, 20247.787.897.427.527.5280,100
Apr 12, 20247.918.007.377.777.77115,200
Apr 11, 20248.348.357.837.967.96163,800
Apr 10, 20248.338.578.288.328.3275,000
Apr 09, 20248.568.688.368.578.57167,400
Apr 08, 20248.608.748.498.718.7188,100
Apr 05, 20248.728.868.528.608.60158,300
Apr 04, 20248.708.978.678.748.7456,200
Apr 03, 20248.728.838.538.698.6957,400
Apr 02, 20248.618.858.478.828.8287,900
Apr 01, 20248.998.998.598.798.7989,100
Mar 28, 20249.019.208.919.009.00157,600
Mar 27, 20248.939.038.648.998.99126,100
Mar 26, 20249.039.118.858.928.9268,200
Mar 25, 20249.099.198.919.039.03122,300
Mar 22, 20249.039.108.949.099.0968,600
Mar 21, 20249.259.388.669.089.08222,400
Mar 20, 20249.029.288.849.279.27191,500
Mar 19, 20248.859.038.718.988.9889,400
Mar 18, 20248.979.108.828.958.9593,400
Mar 15, 20248.949.048.208.888.88115,300
Mar 14, 20249.159.318.869.009.00167,200
Mar 13, 20248.899.378.719.249.24318,100
Mar 12, 20249.489.718.929.009.00274,600
Mar 11, 20249.459.759.419.499.49123,400
Mar 08, 20249.319.769.319.489.48214,100
Mar 07, 20249.309.489.129.289.28226,000
Mar 06, 20248.709.348.699.289.28847,600
Mar 05, 20248.548.788.328.728.72440,000
Mar 04, 20248.638.638.308.618.61209,300
Mar 01, 20248.968.978.458.708.70179,400
Feb 29, 20248.378.888.288.878.87412,200
Feb 28, 20248.208.398.108.348.34147,600
Feb 27, 20248.238.488.198.208.20242,400
Feb 26, 20247.868.307.768.178.17273,600
Feb 23, 20247.958.077.517.867.86111,300
Feb 22, 20247.978.207.597.967.96251,800
Feb 21, 20248.128.267.597.927.92232,000
Feb 20, 20248.378.588.158.288.28303,800
Feb 16, 20248.178.478.018.378.37280,700
Feb 15, 20248.008.457.718.328.32884,100
Feb 14, 20247.008.006.937.567.561,196,500
Feb 13, 20246.986.986.516.666.66165,100
Feb 12, 20247.057.096.736.986.98207,500
Feb 09, 20247.197.296.767.017.0183,300
Feb 08, 20247.007.256.767.017.01205,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...