Similarweb Ltd (SMWB) Historical Stock Data

9.09 ↑0.46 (5.33%)

As of May 17, 2022, 2:11pm EST.

Historical Data

In the past 30 trading days, SMWB is down -0.96% a day on average. There have been 13 days where Similarweb Ltd closed green and 17 days where SMWB closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-16	8.77	8.63	↓$0.14 (-1.60%)	8.52	9.16	253.84K
2022-05-13	9.19	8.90	↓$0.29 (-3.16%)	8.77	9.45	301.97K
2022-05-12	8.86	8.88	↑$0.02 (0.23%)	8.60	9.64	424.66K
2022-05-11	8.23	8.73	↑$0.50 (6.08%)	8.23	9.05	225.63K
2022-05-10	10.19	8.91	↓$1.28 (-12.56%)	8.86	10.19	166.05K
2022-05-09	11.13	9.55	↓$1.58 (-14.20%)	9.49	11.13	199.12K
2022-05-06	12.00	11.58	↓$0.42 (-3.50%)	11.19	12.22	88.74K
2022-05-05	12.59	12.13	↓$0.46 (-3.65%)	12.10	13.07	91.54K
2022-05-04	12.41	12.95	↑$0.54 (4.35%)	12.22	12.98	60.62K
2022-05-03	12.73	12.55	↓$0.18 (-1.41%)	12.35	12.73	69.39K
2022-05-02	12.19	12.59	↑$0.40 (3.28%)	12.19	12.78	81.05K
2022-04-29	13.42	12.67	↓$0.75 (-5.59%)	12.67	13.57	41.79K
2022-04-28	13.32	13.48	↑$0.16 (1.20%)	12.88	13.51	62.82K
2022-04-27	13.09	13.01	↓$0.08 (-0.61%)	12.95	13.31	59.74K
2022-04-26	13.50	13.03	↓$0.47 (-3.48%)	12.76	13.61	102.42K
2022-04-25	13.00	13.47	↑$0.47 (3.62%)	12.95	13.69	85.99K
2022-04-22	13.11	13.13	↑$0.02 (0.15%)	13.10	13.68	68.17K
2022-04-21	13.86	13.18	↓$0.68 (-4.91%)	13.10	14.08	55.75K
2022-04-20	13.83	13.61	↓$0.22 (-1.59%)	13.55	14.49	69.05K
2022-04-19	13.10	13.80	↑$0.70 (5.34%)	13.03	13.96	59.98K
2022-04-18	13.55	13.10	↓$0.45 (-3.32%)	13.07	13.62	78.62K
2022-04-14	14.00	13.69	↓$0.31 (-2.21%)	13.55	14.00	77.96K
2022-04-13	13.10	14.09	↑$0.99 (7.56%)	12.67	14.30	92.33K
2022-04-12	13.36	13.18	↓$0.18 (-1.35%)	13.04	13.70	39.90K
2022-04-11	12.68	13.12	↑$0.44 (3.47%)	12.47	13.34	64.17K
2022-04-08	12.85	12.90	↑$0.05 (0.39%)	12.49	13.07	126.17K
2022-04-07	12.81	13.01	↑$0.20 (1.56%)	12.30	13.10	132.08K
2022-04-06	13.10	12.94	↓$0.16 (-1.22%)	12.62	13.34	75.36K
2022-04-05	13.90	13.29	↓$0.61 (-4.39%)	13.10	13.90	86.28K
2022-04-04	13.70	14.09	↑$0.39 (2.85%)	13.39	14.18	81.89K