Similarweb Ltd. (SMWB) NYSE

9.97

+0.245(+2.52%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.999.729.7210.089.59270,849
September 04, 20259.999.789.789.999.59440,800
September 03, 20259.7210.0110.0110.099.68710,500
September 02, 20259.529.719.719.719.051.52M
August 29, 202510.410.3910.3910.6610.22635,948
August 28, 20259.8810.410.410.759.81848,900
August 27, 20259.369.779.779.849.351.1M
August 26, 20259.199.359.359.519.13593,600
August 25, 20259.079.179.179.198.93401,729
August 22, 20258.749.139.139.218.61487,932
August 21, 20258.638.748.748.758.43602,900
August 20, 20258.658.658.658.828.56433,118
August 19, 20258.828.748.748.968.61509,949
August 18, 20258.598.768.768.988.57460,147
August 15, 20258.418.468.468.618.35520,962
August 14, 20258.358.398.398.477.98776,262
August 13, 20258.478.438.438.57.631.08M
August 12, 20256.947.17.17.236.85656,956
August 11, 20257.136.876.877.366.86555,500
August 08, 20257.577.167.167.657.08644,209
August 07, 20257.637.567.567.687.36464,433
August 06, 20257.457.577.577.767.41477,604
August 05, 20257.997.377.378.17.35565,139
August 04, 20257.897.937.938.057.81408,711
August 01, 20258.017.917.918.197.89627,600
July 31, 20258.568.368.368.678.31227,513
July 30, 20258.748.568.568.788.45297,623
July 29, 20258.868.688.689.038.56210,615
July 28, 20258.748.848.848.978.67205,900
July 25, 20258.778.658.659.028.62309,900
July 24, 20259.178.758.759.268.75522,841
July 23, 202599.199.199.248.82455,900
July 22, 20258.788.988.989.038.7421,700
July 21, 20258.638.788.788.998.6561,285
July 18, 20258.458.578.578.78.31504,828
July 17, 20258.318.368.368.498.11842,600
July 16, 20258.248.298.298.368.15237,249
July 15, 20258.368.28.28.568.2335,131
July 14, 20258.278.328.328.498.23469,932
July 11, 20258.628.288.288.748.16505,300
July 10, 20259.068.688.689.198.55438,800
July 09, 20258.878.788.788.978.62383,316
July 08, 20258.838.828.828.968.53467,402
July 07, 20258.828.88.89.18.6865,900
July 03, 20258.538.848.848.848.34372,200
July 02, 20258.58.58.58.788.441.09M
July 01, 20257.788.528.528.667.68778,553
June 30, 20257.677.847.847.927.67306,900
June 27, 20257.987.67.67.997.53404,436
June 26, 20257.567.747.747.797.38641,600
June 25, 20257.487.557.557.77.48702,226
June 24, 20257.437.427.427.537.34288,300
June 23, 20257.217.37.37.47.07356,719
June 20, 20257.37.217.217.437.17338,400
June 18, 20257.597.257.257.697.2667,200
June 17, 20257.757.587.587.967.55446,300
June 16, 20257.667.917.917.987.66588,013
June 13, 202587.637.638.127.63525,015
June 12, 20258.288.148.148.588.08336,425
June 11, 20258.48.258.258.438.2633,638
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved