Home

Similarweb Ltd. Ordinary Shares (SMWB)

8.8000
+0.1200 (1.38%)
NYSE · Last Trade: Oct 23rd, 11:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Similarweb Ltd. Ordinary Shares (SMWB)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.678.808.658.80116,3068.80
10/22/20258.708.948.578.68131,7448.68
10/21/20258.748.968.668.81192,7158.81
10/20/20258.598.908.488.76221,6388.76
10/17/20258.668.908.458.49140,8268.49
10/16/20258.949.038.658.72236,0878.72
10/15/20258.848.978.748.87245,5228.87
10/14/20258.398.778.388.73258,3958.73
10/13/20258.558.758.418.55142,1488.55
10/10/20259.079.078.378.40311,7558.40
10/09/20258.899.178.889.04302,4759.04
10/08/20258.949.108.788.89218,2618.89
10/07/20259.309.308.768.89385,2748.89
10/06/20259.249.529.069.27366,4019.27
10/03/20259.289.419.049.17227,8329.17
10/02/20259.259.369.199.27200,0259.27
10/01/20259.329.439.109.21304,9769.21
9/30/20259.719.719.089.30664,7689.30
9/29/20259.639.759.479.60339,2879.60
9/26/20259.519.669.329.54247,4759.54
9/25/20259.669.669.369.46289,6229.46
9/24/20259.719.829.539.78221,3769.78
9/23/20259.759.879.559.63254,1339.63
9/22/20259.669.789.549.70271,2099.70
9/19/20259.9710.049.639.69276,3699.69
9/18/20259.9510.139.689.85262,0619.85
9/17/202510.0110.199.689.74289,2069.74
9/16/202510.0010.079.8010.00363,11010.00
9/15/202510.1510.269.939.99219,2399.99
9/12/20259.9810.359.9410.10424,95610.10
9/11/20259.9010.179.889.99269,0049.99
9/10/202510.0310.269.769.86315,1299.86
9/09/202510.0310.039.649.90252,9609.90
9/08/20259.7510.169.6210.07563,38910.07
9/05/20259.9910.089.599.72270,8499.72
9/04/20259.999.999.599.78440,7669.78
9/03/20259.7210.099.6810.01710,48010.01
9/02/20259.529.719.059.711,522,2149.71
8/29/202510.4010.6610.2210.39635,94810.39
8/28/20259.8810.759.8110.40848,84910.40
8/27/20259.369.849.359.771,098,5059.77
8/26/20259.199.519.139.35593,5709.35
8/25/20259.079.198.939.17401,7299.17
8/22/20258.749.218.619.13487,9329.13
8/21/20258.638.758.438.74602,8738.74
8/20/20258.658.828.568.65432,8688.65
8/19/20258.828.968.618.74509,9498.74
8/18/20258.598.988.578.76459,9828.76
8/15/20258.418.618.358.46520,9628.46
8/14/20258.358.477.988.39776,1138.39
8/13/20258.478.507.638.431,081,8648.43
8/12/20256.947.236.857.10648,2507.10
8/11/20257.137.366.866.87555,4796.87
8/08/20257.577.657.087.16644,2097.16
8/07/20257.637.687.367.56464,4337.56
8/06/20257.457.767.417.57477,6047.57
8/05/20257.998.107.357.37565,0177.37
8/04/20257.898.057.817.93408,7117.93
8/01/20258.018.197.897.91627,5857.91
7/31/20258.568.678.318.36227,4368.36
7/30/20258.748.788.458.56297,5158.56
7/29/20258.869.038.568.68210,6158.68
7/28/20258.748.978.678.84205,8808.84
7/25/20258.779.028.628.65309,8578.65
7/24/20259.179.268.758.75522,8418.75