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.

DateOpenCloseChangeLowHighVolume
2022-05-168.778.63↓$0.14 (-1.60%)8.529.16253.84K
2022-05-139.198.90↓$0.29 (-3.16%)8.779.45301.97K
2022-05-128.868.88↑$0.02 (0.23%)8.609.64424.66K
2022-05-118.238.73↑$0.50 (6.08%)8.239.05225.63K
2022-05-1010.198.91↓$1.28 (-12.56%)8.8610.19166.05K
2022-05-0911.139.55↓$1.58 (-14.20%)9.4911.13199.12K
2022-05-0612.0011.58↓$0.42 (-3.50%)11.1912.2288.74K
2022-05-0512.5912.13↓$0.46 (-3.65%)12.1013.0791.54K
2022-05-0412.4112.95↑$0.54 (4.35%)12.2212.9860.62K
2022-05-0312.7312.55↓$0.18 (-1.41%)12.3512.7369.39K
2022-05-0212.1912.59↑$0.40 (3.28%)12.1912.7881.05K
2022-04-2913.4212.67↓$0.75 (-5.59%)12.6713.5741.79K
2022-04-2813.3213.48↑$0.16 (1.20%)12.8813.5162.82K
2022-04-2713.0913.01↓$0.08 (-0.61%)12.9513.3159.74K
2022-04-2613.5013.03↓$0.47 (-3.48%)12.7613.61102.42K
2022-04-2513.0013.47↑$0.47 (3.62%)12.9513.6985.99K
2022-04-2213.1113.13↑$0.02 (0.15%)13.1013.6868.17K
2022-04-2113.8613.18↓$0.68 (-4.91%)13.1014.0855.75K
2022-04-2013.8313.61↓$0.22 (-1.59%)13.5514.4969.05K
2022-04-1913.1013.80↑$0.70 (5.34%)13.0313.9659.98K
2022-04-1813.5513.10↓$0.45 (-3.32%)13.0713.6278.62K
2022-04-1414.0013.69↓$0.31 (-2.21%)13.5514.0077.96K
2022-04-1313.1014.09↑$0.99 (7.56%)12.6714.3092.33K
2022-04-1213.3613.18↓$0.18 (-1.35%)13.0413.7039.90K
2022-04-1112.6813.12↑$0.44 (3.47%)12.4713.3464.17K
2022-04-0812.8512.90↑$0.05 (0.39%)12.4913.07126.17K
2022-04-0712.8113.01↑$0.20 (1.56%)12.3013.10132.08K
2022-04-0613.1012.94↓$0.16 (-1.22%)12.6213.3475.36K
2022-04-0513.9013.29↓$0.61 (-4.39%)13.1013.9086.28K
2022-04-0413.7014.09↑$0.39 (2.85%)13.3914.1881.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$SMWB the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report