Similarweb Ltd (SMWB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 4.54545454545 | 6.6 | 7.3699 | 6.48 | 188533 | 7.01015843 | CS |
| 4 | -0.75 | -9.80392156863 | 7.65 | 7.88 | 6.44 | 122175 | 7.18190438 | CS |
| 12 | -0.88 | -11.3110539846 | 7.78 | 8.35 | 6.44 | 136572 | 7.44885357 | CS |
| 26 | 1.27 | 22.5577264654 | 5.63 | 9.76 | 5.3701 | 166382 | 7.87565996 | CS |
| 52 | -0.63 | -8.36653386454 | 7.53 | 9.76 | 4.58 | 134133 | 7.07206403 | CS |
| 156 | -15.4 | -69.0582959641 | 22.3 | 25.5 | 4.37 | 134656 | 10.07434892 | CS |
| 260 | -13.86 | -66.7630057803 | 20.76 | 25.5 | 4.37 | 143018 | 11.31165001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 7.3 | 0.1 | 1.39 | 7.21 | 7.3699 | 7.2026 | 56051 |
| 1721256000 | 7.2 | 0.12 | 1.69 | 7 | 7.2 | 6.8 | 222222 |
| 1721169600 | 7.08 | 0.06 | 0.85 | 7.02 | 7.25 | 6.93 | 88961 |
| 1721083200 | 7.02 | 0.52 | 8.00 | 6.48 | 7.25 | 6.48 | 476271 |
| 1720824000 | 6.5 | -0.05 | -0.76 | 6.6 | 6.69 | 6.48 | 125940 |
| 1720737600 | 6.55 | -0.05 | -0.76 | 6.7 | 6.82 | 6.51 | 150170 |
| 1720651200 | 6.6 | -0.25 | -3.65 | 6.9 | 6.905 | 6.44 | 174830 |
| 1720564800 | 6.85 | -0.36 | -4.99 | 7.17 | 7.2 | 6.74 | 85675 |
| 1720478400 | 7.21 | 0.02 | 0.28 | 7.24 | 7.4799 | 7.17 | 52532 |
| 1720219200 | 7.19 | -0.22 | -2.97 | 7.35 | 7.5 | 7.19 | 39443 |
| 1720040640 | 7.41 | 0.03 | 0.41 | 7.39 | 7.57 | 7.38 | 27128 |
| 1719960000 | 7.38 | -0.12 | -1.60 | 7.52 | 7.545 | 7.28 | 157578 |
| 1719873600 | 7.5 | -0.13 | -1.70 | 7.78 | 7.78 | 7.37 | 58630 |
| 1719614400 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1719528000 | 7.63 | 0.12 | 1.60 | 7.52 | 7.73 | 7.455 | 84611 |
| 1719441600 | 7.51 | -0.04 | -0.53 | 7.57 | 7.64 | 7.4301 | 63642 |
| 1719355200 | 7.55 | -0.25 | -3.21 | 7.88 | 7.88 | 7.55 | 32750 |
| 1719268800 | 7.8 | 0.33 | 4.42 | 7.48 | 7.875 | 7.44 | 325652 |
| 1719009600 | 7.47 | -0.18 | -2.35 | 7.65 | 7.67 | 7.46 | 61533 |
| 1718923200 | 7.65 | 0.15 | 2.00 | 7.55 | 8.0399999 | 7.55 | 143242 |
| 1718750400 | 7.5 | -0.21 | -2.72 | 7.66 | 7.76 | 7.48 | 54957 |
| 1718664000 | 7.71 | 0 | 0.00 | 7.68 | 7.79 | 7.63 | 46879 |
| 1718404800 | 7.71 | -0.15 | -1.91 | 7.77 | 7.79 | 7.65 | 68328 |
| 1718318400 | 7.86 | -0.02 | -0.25 | 7.81 | 7.88 | 7.6841 | 67026 |
| 1718232000 | 7.88 | 0.35 | 4.65 | 7.65 | 7.99 | 7.65 | 88881 |
| 1718145600 | 7.53 | -0.31 | -3.95 | 7.84 | 7.84 | 7.42 | 179970 |
| 1718059200 | 7.84 | 0.15 | 1.95 | 7.59 | 7.92 | 7.56 | 97002 |
| 1717800000 | 7.69 | -0.02 | -0.26 | 7.58 | 7.7 | 7.41 | 151098 |
| 1717713600 | 7.71 | -0.28 | -3.50 | 7.95 | 8.1 | 7.655 | 173952 |
| 1717627200 | 7.99 | 0.19 | 2.44 | 7.81 | 8.03 | 7.7899 | 103342 |
| 1717540800 | 7.8 | 0.27 | 3.59 | 7.43 | 7.86 | 7.43 | 125184 |
| 1717454400 | 7.53 | -0.16 | -2.08 | 7.73 | 7.8 | 7.47 | 237406 |
| 1717195200 | 7.69 | -0.03 | -0.39 | 7.73 | 7.73 | 7.4701 | 144267 |
| 1717108800 | 7.72 | -0.05 | -0.64 | 7.71 | 7.83 | 7.57 | 69150 |
| 1717022400 | 7.77 | -0.19 | -2.39 | 7.79 | 7.94 | 7.71 | 48061 |
| 1716936000 | 7.96 | -0.13 | -1.61 | 8.05 | 8.05 | 7.86 | 38143 |
| 1716590400 | 8.09 | 0.22 | 2.80 | 7.95 | 8.2899999 | 7.81 | 64585 |
| 1716504000 | 7.87 | -0.22 | -2.72 | 8.1 | 8.1 | 7.8258 | 65281 |
| 1716417600 | 8.09 | 0 | 0.00 | 8.14 | 8.35 | 8.07 | 71717 |
| 1716331200 | 8.09 | 0.02 | 0.25 | 8 | 8.17 | 7.93 | 76758 |
| 1716244800 | 8.07 | 0.25 | 3.20 | 7.84 | 8.14 | 7.84 | 114525 |
| 1715985600 | 7.82 | 0.01 | 0.13 | 7.78 | 8.005 | 7.58 | 295729 |
| 1715899200 | 7.81 | 0.23 | 3.03 | 7.6 | 8.17 | 7.6 | 234024 |
| 1715812800 | 7.58 | 0.12 | 1.61 | 7.5 | 7.66 | 7.48 | 526447 |
| 1715726400 | 7.46 | 0.22 | 3.04 | 7.36 | 7.47 | 7.31 | 80710 |
| 1715640000 | 7.24 | 0.21 | 2.99 | 7.06 | 7.33 | 7.0401 | 102881 |
| 1715380800 | 7.03 | -0.23 | -3.17 | 7.17 | 7.28 | 7 | 163547 |
| 1715294400 | 7.26 | 0.26 | 3.71 | 7 | 7.44 | 6.95 | 276074 |
| 1715208000 | 7 | -0.45 | -6.04 | 7.45 | 7.55 | 6.99 | 489312 |
| 1715121600 | 7.45 | -0.05 | -0.67 | 7.51 | 7.645 | 7.35 | 275943 |
| 1715035200 | 7.5 | 0.02 | 0.27 | 7.6 | 7.615 | 7.36 | 136500 |
| 1714776000 | 7.48 | -0.01 | -0.13 | 7.63 | 7.75 | 7.44 | 84813 |
| 1714689600 | 7.49 | 0.23 | 3.17 | 7.4 | 7.63 | 7.3 | 110068 |
| 1714603200 | 7.26 | -0.13 | -1.76 | 7.25 | 7.41 | 7.2 | 140184 |
| 1714516800 | 7.39 | -0.27 | -3.52 | 7.54 | 7.7 | 7.26 | 197214 |
| 1714430400 | 7.66 | -0.16 | -2.05 | 7.8 | 7.87 | 7.61 | 66462 |
| 1714171200 | 7.82 | 0.11 | 1.43 | 7.78 | 7.85 | 7.71 | 73513 |
| 1714084800 | 7.71 | -0.06 | -0.77 | 7.7 | 7.76 | 7.5007 | 20113 |
| 1713998400 | 7.77 | -0.14 | -1.77 | 7.93 | 8.005 | 7.72 | 81054 |
| 1713912000 | 7.91 | 0.36 | 4.77 | 7.63 | 7.91 | 7.63 | 236699 |
| 1713825600 | 7.55 | -0.2 | -2.58 | 7.75 | 7.75 | 7.49 | 62317 |
| 1713566400 | 7.75 | 0.22 | 2.92 | 7.55 | 7.99 | 7.55 | 153045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
