Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Similarweb Ltd. Ordinary Shares (NY:SMWB)

8.840 +0.340 (+4.00%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 8.530 8.840 8.335 8.840 372,185 +0.34(+4.00%)
Jul 02, 2025 8.500 8.780 8.440 8.500 1,093,929 -0.02(-0.23%)
Jul 01, 2025 7.780 8.660 7.675 8.520 778,445 +0.68(+8.67%)
Jun 30, 2025 7.670 7.920 7.670 7.840 306,866 +0.24(+3.16%)
Jun 27, 2025 7.980 7.990 7.530 7.600 404,436 -0.14(-1.81%)
Jun 26, 2025 7.560 7.790 7.375 7.740 641,376 +0.19(+2.52%)
Jun 25, 2025 7.480 7.700 7.480 7.550 702,226 +0.13(+1.75%)
Jun 24, 2025 7.430 7.530 7.335 7.420 288,272 +0.12(+1.64%)
Jun 23, 2025 7.210 7.400 7.070 7.300 356,719 +0.09(+1.25%)
Jun 20, 2025 7.300 7.430 7.170 7.210 338,355 -0.04(-0.55%)
Jun 18, 2025 7.590 7.691 7.200 7.250 667,151 -0.33(-4.35%)
Jun 17, 2025 7.750 7.960 7.550 7.580 446,290 -0.33(-4.17%)
Jun 16, 2025 7.660 7.980 7.660 7.910 588,013 +0.28(+3.67%)
Jun 13, 2025 8.000 8.120 7.630 7.630 525,015 -0.51(-6.27%)
Jun 12, 2025 8.280 8.580 8.080 8.140 336,425 -0.11(-1.33%)
Jun 11, 2025 8.400 8.430 8.200 8.250 633,638 -0.08(-0.96%)
Jun 10, 2025 8.420 8.500 8.125 8.330 677,420 +0.11(+1.34%)
Jun 09, 2025 8.270 8.515 8.190 8.220 687,615 +0.33(+4.18%)
Jun 06, 2025 8.040 8.090 7.870 7.890 273,882 -0.09(-1.13%)
Jun 05, 2025 7.740 8.100 7.730 7.980 522,026 +0.42(+5.56%)
Jun 04, 2025 7.420 7.590 7.420 7.560 231,407 +0.15(+2.02%)
Jun 03, 2025 7.210 7.420 6.940 7.410 464,135 +0.12(+1.65%)
Jun 02, 2025 7.450 7.480 7.175 7.290 465,346 -0.13(-1.75%)
May 30, 2025 7.380 7.655 7.220 7.420 849,030 +0.01(+0.13%)
May 29, 2025 7.580 7.615 7.350 7.410 463,755 -0.10(-1.33%)
May 28, 2025 7.740 7.820 7.500 7.510 320,202 -0.19(-2.47%)
May 27, 2025 7.630 7.850 7.630 7.700 617,899 +0.18(+2.39%)
May 23, 2025 7.400 7.660 7.310 7.520 1,013,575 -0.02(-0.27%)
May 22, 2025 7.260 7.730 7.190 7.540 2,726,054 +0.28(+3.86%)
May 21, 2025 7.360 7.520 7.170 7.260 662,440 -0.14(-1.89%)
May 20, 2025 7.350 7.523 7.250 7.400 728,685 +0.02(+0.27%)
May 19, 2025 7.100 7.460 7.100 7.380 1,569,135 +0.06(+0.82%)
May 16, 2025 7.350 7.610 7.211 7.320 1,197,701 -0.04(-0.54%)
May 15, 2025 7.400 7.580 7.120 7.360 1,912,159 -0.31(-4.04%)
May 14, 2025 7.395 8.305 7.332 7.670 781,180 -0.50(-6.12%)
May 13, 2025 8.040 8.170 7.856 8.170 741,389 +0.12(+1.49%)
May 12, 2025 8.060 8.100 7.850 8.050 432,962 +0.40(+5.23%)
May 09, 2025 7.510 7.680 7.400 7.650 461,064 +0.21(+2.82%)
May 08, 2025 7.580 7.720 7.420 7.440 475,334 -0.01(-0.13%)
May 07, 2025 7.470 7.590 7.400 7.450 381,474 +0.00(+0.00%)
May 06, 2025 7.440 7.550 7.342 7.450 348,834 -0.12(-1.59%)
May 05, 2025 7.580 7.720 7.470 7.570 310,013 -0.06(-0.79%)
May 02, 2025 7.720 7.769 7.580 7.630 250,645 +0.04(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.