SimilarWeb Ltd (SMWB) Historical Stock Data
7.66 ↓0.16 (-2.05%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SMWB is down -0.26% a day on average. There have been 14 days where SimilarWeb Ltd closed green and 16 days where SMWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.80 | 7.66 | ↓$0.14 (-1.79%) | 7.61 | 7.87 | 66.46K |
| 2024-04-26 | 7.75 | 7.82 | ↑$0.07 (0.86%) | 7.71 | 7.85 | 73.51K |
| 2024-04-25 | 7.70 | 7.71 | ↑$0.01 (0.13%) | 7.50 | 7.76 | 20.11K |
| 2024-04-24 | 7.93 | 7.77 | ↓$0.16 (-2.02%) | 7.72 | 8.01 | 81.05K |
| 2024-04-23 | 7.63 | 7.91 | ↑$0.28 (3.67%) | 7.63 | 7.91 | 236.70K |
| 2024-04-22 | 7.75 | 7.55 | ↓$0.20 (-2.58%) | 7.49 | 7.75 | 62.32K |
| 2024-04-19 | 7.55 | 7.75 | ↑$0.20 (2.65%) | 7.55 | 7.99 | 153.05K |
| 2024-04-18 | 7.76 | 7.53 | ↓$0.23 (-2.96%) | 7.42 | 7.96 | 208.13K |
| 2024-04-17 | 7.51 | 7.67 | ↑$0.16 (2.13%) | 7.34 | 7.87 | 216.71K |
| 2024-04-16 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.13 | 7.57 | 215.51K |
| 2024-04-15 | 7.78 | 7.52 | ↓$0.26 (-3.34%) | 7.42 | 7.89 | 80.10K |
| 2024-04-12 | 7.91 | 7.77 | ↓$0.14 (-1.77%) | 7.37 | 8.00 | 115.20K |
| 2024-04-11 | 8.34 | 7.96 | ↓$0.38 (-4.56%) | 7.83 | 8.35 | 163.79K |
| 2024-04-10 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 8.28 | 8.57 | 74.96K |
| 2024-04-09 | 8.56 | 8.57 | ↑$0.01 (0.12%) | 8.36 | 8.68 | 167.42K |
| 2024-04-08 | 8.60 | 8.71 | ↑$0.11 (1.28%) | 8.49 | 8.74 | 88.07K |
| 2024-04-05 | 8.72 | 8.60 | ↓$0.12 (-1.38%) | 8.52 | 8.87 | 158.27K |
| 2024-04-04 | 8.70 | 8.74 | ↑$0.04 (0.46%) | 8.67 | 8.97 | 56.25K |
| 2024-04-03 | 8.72 | 8.69 | ↓$0.03 (-0.34%) | 8.53 | 8.83 | 57.40K |
| 2024-04-02 | 8.61 | 8.82 | ↑$0.21 (2.44%) | 8.47 | 8.85 | 87.88K |
| 2024-04-01 | 8.99 | 8.79 | ↓$0.20 (-2.22%) | 8.59 | 8.99 | 89.07K |
| 2024-03-28 | 9.01 | 9.00 | ↓$0.01 (-0.11%) | 8.92 | 9.20 | 157.59K |
| 2024-03-27 | 8.93 | 8.99 | ↑$0.06 (0.67%) | 8.64 | 9.03 | 126.13K |
| 2024-03-26 | 9.03 | 8.92 | ↓$0.11 (-1.22%) | 8.85 | 9.11 | 68.19K |
| 2024-03-25 | 9.09 | 9.03 | ↓$0.06 (-0.66%) | 8.91 | 9.19 | 122.30K |
| 2024-03-22 | 9.03 | 9.09 | ↑$0.06 (0.66%) | 8.94 | 9.10 | 68.62K |
| 2024-03-21 | 9.25 | 9.08 | ↓$0.17 (-1.84%) | 8.66 | 9.38 | 222.41K |
| 2024-03-20 | 9.02 | 9.27 | ↑$0.25 (2.77%) | 8.84 | 9.28 | 191.49K |
| 2024-03-19 | 8.85 | 8.98 | ↑$0.13 (1.47%) | 8.71 | 9.03 | 89.43K |
| 2024-03-18 | 8.97 | 8.95 | ↓$0.02 (-0.22%) | 8.82 | 9.10 | 93.35K |
Create an account or log in to view more rows.
$SMWB now is the time to slap that ask!!!
$SMWB This may be your last opportunity to buy on the cheap??
$SMWB I mean ... head and shoulders .....
$SMWB buy the dip…smfh
$SMWB Sleep well my bulls
sleep well
$SMWB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SMWB Love this stock.
Light taps
$SMWB wtf?
$SMWB breaking out of this wedge sooner than later
$SMWB BUY BUY BUY