SimilarWeb Ltd (SMWB) Historical Stock Data
11.85 ↑0.73 (6.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMWB is up 0.90% a day on average. There have been 18 days where SimilarWeb Ltd closed green and 12 days where SMWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11.14 | 11.85 | ↑$0.71 (6.37%) | 11.14 | 11.88 | 858.66K |
| 2024-11-13 | 10.52 | 11.12 | ↑$0.60 (5.70%) | 10.19 | 11.28 | 857.72K |
| 2024-11-12 | 10.56 | 10.70 | ↑$0.14 (1.33%) | 10.45 | 10.90 | 749.14K |
| 2024-11-11 | 10.00 | 10.48 | ↑$0.48 (4.80%) | 9.85 | 10.57 | 712.26K |
| 2024-11-08 | 9.66 | 9.95 | ↑$0.29 (3.00%) | 9.59 | 10.00 | 307.97K |
| 2024-11-07 | 9.21 | 9.58 | ↑$0.37 (4.02%) | 9.19 | 9.69 | 342.15K |
| 2024-11-06 | 8.96 | 9.19 | ↑$0.23 (2.57%) | 8.79 | 9.19 | 149.16K |
| 2024-11-05 | 8.67 | 8.57 | ↓$0.10 (-1.15%) | 8.52 | 8.89 | 193.44K |
| 2024-11-04 | 8.69 | 8.65 | ↓$0.04 (-0.46%) | 8.56 | 8.81 | 131.14K |
| 2024-11-01 | 8.80 | 8.71 | ↓$0.09 (-1.02%) | 8.62 | 8.85 | 113.60K |
| 2024-10-31 | 8.99 | 8.71 | ↓$0.28 (-3.11%) | 8.67 | 8.99 | 107.39K |
| 2024-10-30 | 9.02 | 8.97 | ↓$0.05 (-0.55%) | 8.95 | 9.17 | 93.28K |
| 2024-10-29 | 9.01 | 9.07 | ↑$0.06 (0.67%) | 8.98 | 9.12 | 104.98K |
| 2024-10-28 | 8.95 | 9.08 | ↑$0.13 (1.45%) | 8.95 | 9.24 | 231.76K |
| 2024-10-25 | 8.67 | 8.78 | ↑$0.11 (1.27%) | 8.59 | 8.82 | 107.04K |
| 2024-10-24 | 8.74 | 8.64 | ↓$0.10 (-1.14%) | 8.58 | 8.80 | 81.18K |
| 2024-10-23 | 9.03 | 8.73 | ↓$0.30 (-3.32%) | 8.64 | 9.04 | 167.77K |
| 2024-10-22 | 8.96 | 9.06 | ↑$0.10 (1.12%) | 8.84 | 9.14 | 125.30K |
| 2024-10-21 | 9.34 | 9.16 | ↓$0.18 (-1.93%) | 9.15 | 9.49 | 158.76K |
| 2024-10-18 | 9.10 | 9.17 | ↑$0.07 (0.77%) | 8.93 | 9.24 | 92.33K |
| 2024-10-17 | 8.90 | 8.98 | ↑$0.08 (0.90%) | 8.73 | 9.10 | 210.82K |
| 2024-10-16 | 9.12 | 8.90 | ↓$0.22 (-2.41%) | 8.87 | 9.12 | 143.23K |
| 2024-10-15 | 8.95 | 9.13 | ↑$0.18 (2.01%) | 8.80 | 9.22 | 145.48K |
| 2024-10-14 | 8.99 | 8.96 | ↓$0.03 (-0.33%) | 8.77 | 9.11 | 177.50K |
| 2024-10-11 | 8.54 | 8.91 | ↑$0.37 (4.33%) | 8.54 | 8.99 | 123.92K |
| 2024-10-10 | 8.51 | 8.61 | ↑$0.10 (1.18%) | 8.39 | 8.64 | 93.61K |
| 2024-10-09 | 8.56 | 8.66 | ↑$0.10 (1.17%) | 8.40 | 8.70 | 133.36K |
| 2024-10-08 | 8.72 | 8.62 | ↓$0.10 (-1.15%) | 8.54 | 9.00 | 151.99K |
| 2024-10-07 | 8.52 | 8.72 | ↑$0.20 (2.35%) | 8.49 | 8.74 | 184.54K |
| 2024-10-04 | 8.61 | 8.50 | ↓$0.11 (-1.28%) | 8.36 | 8.63 | 238.64K |
Create an account or log in to view more rows.
$SMWB Going up
$SMWB it's true....
$SMWB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SMWB so tired of this pos let's fly already
$SMWB I'm friggin bored. Just give us our money already
$SMWB the best advice has been no stop losses. Would have cost a fortune!!!
$SMWB just go up
$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 .....