Similarweb Ltd. Ordinary Shares (SMWB)

2.6100
-0.1000 (-3.69%)
NYSE · Last Trade: Mar 22nd, 9:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Similarweb Ltd. Ordinary Shares (SMWB)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.702.702.562.61492,2422.61
3/19/20262.692.772.612.71372,1342.71
3/18/20262.772.862.722.74381,8502.74
3/17/20262.752.902.742.80386,2242.80
3/16/20262.692.752.682.72561,3582.72
3/13/20262.642.722.572.70390,0172.70
3/12/20262.622.762.552.61479,2012.61
3/11/20262.662.762.582.64376,5322.64
3/10/20262.732.782.582.69341,0042.69
3/09/20262.752.782.622.73603,5692.73
3/06/20262.862.972.742.81462,6172.81
3/05/20262.702.932.702.92761,4892.92
3/04/20262.702.812.652.71817,1652.71
3/03/20262.522.752.462.68718,8962.68
3/02/20262.502.672.492.60483,5222.60
2/27/20262.612.712.552.592,572,6832.59
2/26/20262.712.842.642.70624,6872.70
2/25/20262.662.872.562.72977,7252.72
2/24/20262.552.842.502.641,620,6852.64
2/23/20262.722.782.532.551,524,7462.55
2/20/20262.552.942.552.791,993,5802.79
2/19/20262.452.762.302.577,096,7532.57
2/18/20263.013.052.222.5512,024,3872.55
2/17/20263.954.023.703.902,384,4053.90
2/13/20263.944.143.863.98853,5193.98
2/12/20264.224.303.663.901,043,5473.90
2/11/20264.664.704.094.18603,3754.18
2/10/20264.724.884.624.67396,1904.67
2/09/20264.624.744.404.62719,6564.62
2/06/20264.494.754.334.69522,8834.69
2/05/20264.374.704.104.391,039,5804.39
2/04/20264.694.694.204.432,421,0044.43
2/03/20265.165.184.554.681,565,4844.68
2/02/20265.295.425.175.21423,7875.21
1/30/20265.285.425.215.21412,2635.21
1/29/20265.595.595.275.30318,2565.30
1/28/20265.685.825.545.67319,2815.67
1/27/20265.795.915.505.63322,5445.63
1/26/20265.796.005.695.74277,0185.74
1/23/20265.695.875.655.77252,6535.77
1/22/20265.635.915.555.69322,3425.69
1/21/20265.905.985.475.55548,6415.55
1/20/20266.006.135.795.89384,7735.89
1/16/20266.316.386.126.14518,7426.14
1/15/20266.326.346.136.29529,7606.29
1/14/20266.376.406.176.29334,1396.29
1/13/20266.726.816.276.41470,1366.41
1/12/20267.007.106.876.95207,9746.95
1/09/20267.177.306.957.07264,0707.07
1/08/20267.247.367.057.18187,3937.18
1/07/20267.247.427.187.34123,4967.34
1/06/20267.197.287.067.26163,4367.26
1/05/20267.167.367.007.21286,0717.21
1/02/20267.597.706.977.11485,9037.11
12/31/20257.427.567.317.49342,0157.49
12/30/20257.237.557.217.45252,8647.45
12/29/20257.087.307.087.26272,5597.26
12/26/20257.017.196.967.14445,7577.14
12/24/20256.967.056.867.05172,0957.05
12/23/20257.067.106.906.99247,5776.99