Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMWB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.81 | 0.23 | 3.03% | 7.60 | 8.17 | 7.60 | 234,024 |
| May 15 2024 | 7.58 | 0.12 | 1.61% | 7.50 | 7.66 | 7.48 | 526,447 |
| May 14 2024 | 7.46 | 0.22 | 3.04% | 7.36 | 7.47 | 7.31 | 80,710 |
| May 13 2024 | 7.24 | 0.21 | 2.99% | 7.06 | 7.33 | 7.0401 | 102,881 |
| May 10 2024 | 7.03 | -0.23 | -3.17% | 7.17 | 7.28 | 7.00 | 163,547 |
| May 09 2024 | 7.26 | 0.26 | 3.71% | 7.00 | 7.44 | 6.95 | 276,074 |
| May 08 2024 | 7.00 | -0.45 | -6.04% | 7.45 | 7.55 | 6.99 | 489,312 |
| May 07 2024 | 7.45 | -0.05 | -0.67% | 7.51 | 7.645 | 7.35 | 275,943 |
| May 06 2024 | 7.50 | 0.02 | 0.27% | 7.60 | 7.615 | 7.36 | 136,500 |
| May 03 2024 | 7.48 | -0.01 | -0.13% | 7.63 | 7.75 | 7.44 | 84,813 |
| May 02 2024 | 7.49 | 0.23 | 3.17% | 7.40 | 7.63 | 7.30 | 110,068 |
| May 01 2024 | 7.26 | -0.13 | -1.76% | 7.25 | 7.41 | 7.20 | 140,184 |
| Apr 30 2024 | 7.39 | -0.27 | -3.52% | 7.54 | 7.70 | 7.26 | 197,214 |
| Apr 29 2024 | 7.66 | -0.16 | -2.05% | 7.80 | 7.87 | 7.61 | 66,462 |
| Apr 26 2024 | 7.82 | 0.11 | 1.43% | 7.78 | 7.85 | 7.71 | 73,513 |
| Apr 25 2024 | 7.71 | -0.06 | -0.77% | 7.59 | 7.76 | 7.5007 | 19,753 |
| Apr 24 2024 | 7.77 | -0.14 | -1.77% | 7.93 | 8.005 | 7.72 | 81,054 |
| Apr 23 2024 | 7.91 | 0.36 | 4.77% | 7.63 | 7.91 | 7.63 | 236,699 |
| Apr 22 2024 | 7.55 | -0.20 | -2.58% | 7.75 | 7.75 | 7.49 | 62,317 |
| Apr 19 2024 | 7.75 | 0.22 | 2.92% | 7.55 | 7.99 | 7.55 | 153,045 |
| Apr 18 2024 | 7.53 | -0.14 | -1.83% | 7.76 | 7.96 | 7.42 | 208,128 |
| Apr 17 2024 | 7.67 | 0.22 | 2.95% | 7.51 | 7.87 | 7.34 | 216,711 |
| Apr 16 2024 | 7.45 | -0.07 | -0.93% | 7.21 | 7.57 | 7.13 | 205,345 |
| Apr 15 2024 | 7.52 | -0.25 | -3.22% | 7.78 | 7.89 | 7.42 | 80,098 |
| Apr 12 2024 | 7.77 | -0.19 | -2.39% | 7.91 | 8.00 | 7.3701 | 115,197 |
| Apr 11 2024 | 7.96 | -0.36 | -4.33% | 8.34 | 8.35 | 7.83 | 163,786 |
| Apr 10 2024 | 8.32 | -0.25 | -2.92% | 8.45 | 8.57 | 8.28 | 71,502 |
| Apr 09 2024 | 8.57 | -0.14 | -1.61% | 8.56 | 8.675 | 8.36 | 167,424 |
| Apr 08 2024 | 8.71 | 0.11 | 1.28% | 8.60 | 8.74 | 8.49 | 88,065 |
| Apr 05 2024 | 8.60 | -0.14 | -1.60% | 8.80 | 8.865 | 8.52 | 157,306 |
| Apr 04 2024 | 8.74 | 0.05 | 0.58% | 8.70 | 8.97 | 8.67 | 56,248 |
| Apr 03 2024 | 8.69 | -0.13 | -1.47% | 8.72 | 8.83 | 8.53 | 57,401 |
| Apr 02 2024 | 8.82 | 0.03 | 0.34% | 8.49 | 8.85 | 8.49 | 79,212 |
| Apr 01 2024 | 8.79 | -0.21 | -2.33% | 8.99 | 8.99 | 8.59 | 89,070 |
| Mar 28 2024 | 9.00 | 0.01 | 0.11% | 9.01 | 9.20 | 8.915 | 157,589 |
| Mar 27 2024 | 8.99 | 0.07 | 0.78% | 8.93 | 9.03 | 8.64 | 126,125 |
| Mar 26 2024 | 8.92 | -0.11 | -1.22% | 9.03 | 9.11 | 8.85 | 68,189 |
| Mar 25 2024 | 9.03 | -0.06 | -0.66% | 9.09 | 9.185 | 8.91 | 122,303 |
| Mar 22 2024 | 9.09 | 0.01 | 0.11% | 9.03 | 9.10 | 8.935 | 68,617 |
| Mar 21 2024 | 9.08 | -0.19 | -2.05% | 9.25 | 9.3785 | 8.66 | 222,413 |
| Mar 20 2024 | 9.27 | 0.29 | 3.23% | 9.02 | 9.2799 | 8.84 | 191,486 |
| Mar 19 2024 | 8.98 | 0.03 | 0.34% | 8.85 | 9.03 | 8.71 | 89,429 |
| Mar 18 2024 | 8.95 | 0.07 | 0.79% | 8.97 | 9.10 | 8.82 | 93,354 |
| Mar 15 2024 | 8.88 | -0.12 | -1.33% | 8.94 | 9.04 | 8.20 | 114,355 |
| Mar 14 2024 | 9.00 | -0.24 | -2.60% | 9.15 | 9.3099 | 8.86 | 167,213 |
| Mar 13 2024 | 9.24 | 0.24 | 2.67% | 8.89 | 9.37 | 8.71 | 318,099 |
| Mar 12 2024 | 9.00 | -0.49 | -5.16% | 9.48 | 9.7129 | 8.92 | 274,560 |
| Mar 11 2024 | 9.49 | 0.01 | 0.11% | 9.48 | 9.75 | 9.41 | 123,492 |
| Mar 08 2024 | 9.48 | 0.20 | 2.16% | 9.31 | 9.76 | 9.31 | 214,083 |
| Mar 07 2024 | 9.28 | 0.00 | 0.00% | 9.30 | 9.48 | 9.12 | 226,009 |
| Mar 06 2024 | 9.28 | 0.56 | 6.42% | 8.70 | 9.34 | 8.69 | 847,601 |
| Mar 05 2024 | 8.72 | 0.11 | 1.28% | 8.54 | 8.7837 | 8.3233 | 439,993 |
| Mar 04 2024 | 8.61 | -0.09 | -1.03% | 8.63 | 8.63 | 8.3006 | 209,287 |
| Mar 01 2024 | 8.70 | -0.17 | -1.92% | 8.96 | 8.97 | 8.448 | 179,373 |
| Feb 29 2024 | 8.87 | 0.53 | 6.35% | 8.37 | 8.88 | 8.28 | 412,269 |
| Feb 28 2024 | 8.34 | 0.14 | 1.71% | 8.20 | 8.39 | 8.10 | 147,609 |
| Feb 27 2024 | 8.20 | 0.03 | 0.37% | 8.23 | 8.48 | 8.19 | 242,414 |
| Feb 26 2024 | 8.17 | 0.31 | 3.94% | 7.86 | 8.2998 | 7.76 | 273,649 |
| Feb 23 2024 | 7.86 | -0.10 | -1.26% | 7.95 | 8.07 | 7.51 | 111,322 |
| Feb 22 2024 | 7.96 | 0.04 | 0.51% | 7.97 | 8.20 | 7.59 | 251,794 |
| Feb 21 2024 | 7.92 | -0.36 | -4.35% | 8.12 | 8.26 | 7.59 | 231,980 |
| Feb 20 2024 | 8.28 | -0.09 | -1.08% | 8.37 | 8.58 | 8.155 | 303,778 |
