Similarweb Ltd (SMWB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.13 | 16.4478764479 | 12.95 | 15.08 | 12.56 | 696053 | 13.63361576 | CS |
| 4 | 2.42 | 19.1153238547 | 12.66 | 15.08 | 11.8 | 611488 | 13.00213203 | CS |
| 12 | 6.05 | 66.9988925803 | 9.03 | 15.08 | 8.26 | 391371 | 11.72568091 | CS |
| 26 | 7.53 | 99.7350993377 | 7.55 | 15.08 | 5.71 | 311216 | 10.22734916 | CS |
| 52 | 9.98 | 195.68627451 | 5.1 | 15.08 | 4.96 | 238042 | 9.38352864 | CS |
| 156 | -1.23 | -7.54138565297 | 16.31 | 18.635 | 4.37 | 158514 | 8.75796146 | CS |
| 260 | -5.68 | -27.3603082852 | 20.76 | 25.5 | 4.37 | 166754 | 11.09945987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.56 | 0.49 | 3.48 | 13.8 | 14.72 | 13.68 | 932298 |
| 1734651600 | 14.07 | 0.4 | 2.93 | 13.8 | 14.29 | 13.565 | 989793 |
| 1734565200 | 13.67 | 0.19 | 1.41 | 13.32 | 14.19 | 13.29 | 1300713 |
| 1734478800 | 13.48 | 0.33 | 2.51 | 12.98 | 13.52 | 12.56 | 611542 |
| 1734392400 | 13.15 | 0.37 | 2.90 | 12.73 | 13.28 | 12.675 | 292598 |
| 1734133200 | 12.78 | -0.22 | -1.69 | 12.95 | 13.25 | 12.64 | 285618 |
| 1734046800 | 13 | -0.37 | -2.77 | 13.31 | 13.525 | 12.934 | 462831 |
| 1733960400 | 13.37 | 1.19 | 9.77 | 12.3 | 13.4 | 12.28 | 1072905 |
| 1733874000 | 12.18 | -0.22 | -1.77 | 12.27 | 12.64 | 12.16 | 250184 |
| 1733787600 | 12.4 | -0.4 | -3.13 | 12.74 | 12.82 | 12.29 | 383639 |
| 1733528400 | 12.8 | -0.24 | -1.84 | 13.19 | 13.41 | 12.68 | 402836 |
| 1733442000 | 13.04 | -0.02 | -0.15 | 12.98 | 13.28 | 12.78 | 388232 |
| 1733355600 | 13.06 | 0.63 | 5.07 | 12.38 | 13.14 | 12.306 | 1009797 |
| 1733269200 | 12.43 | 0.13 | 1.06 | 12.21 | 12.47 | 12.055 | 602681 |
| 1733182800 | 12.3 | -0.11 | -0.89 | 12.3 | 12.42 | 11.965 | 453604 |
| 1732917840 | 12.41 | -0.16 | -1.27 | 12.54 | 12.69 | 12.24 | 206273 |
| 1732750800 | 12.57 | 0.29 | 2.36 | 12.45 | 12.62 | 12.09 | 561854 |
| 1732664400 | 12.28 | -0.52 | -4.06 | 12 | 12.58 | 11.8 | 1089705 |
| 1732578000 | 12.8 | 0.23 | 1.83 | 12.73 | 12.99 | 12.44 | 914583 |
| 1732318800 | 12.57 | 0.07 | 0.56 | 12.66 | 12.89 | 12.5222 | 338876 |
| 1732232400 | 12.5 | 0.27 | 2.21 | 12.28 | 12.72 | 12.21 | 810061 |
| 1732146000 | 12.23 | 0.33 | 2.77 | 11.91 | 12.31 | 11.74 | 588866 |
| 1732059600 | 11.9 | 0 | 0.00 | 11.88 | 12.045 | 11.765 | 515942 |
| 1731973200 | 11.9 | 0.39 | 3.39 | 11.5 | 12.09 | 11.5 | 955302 |
| 1731714000 | 11.51 | -0.34 | -2.87 | 11.85 | 11.95 | 11.4304 | 465712 |
| 1731627600 | 11.85 | 0.73 | 6.56 | 11.14 | 11.88 | 11.14 | 858659 |
| 1731541200 | 11.12 | 0.42 | 3.93 | 10.52 | 11.275 | 10.19 | 857718 |
| 1731454800 | 10.7 | 0.22 | 2.10 | 10.56 | 10.9 | 10.45 | 746926 |
| 1731368400 | 10.48 | 0.53 | 5.33 | 10 | 10.57 | 9.85 | 712261 |
| 1731109200 | 9.95 | 0.37 | 3.86 | 9.66 | 10 | 9.585 | 307854 |
| 1731022800 | 9.58 | 0.39 | 4.24 | 9.21 | 9.69 | 9.175 | 342133 |
| 1730936400 | 9.19 | 0.62 | 7.23 | 8.96 | 9.19 | 8.7914999 | 147574 |
| 1730850000 | 8.57 | -0.08 | -0.92 | 8.67 | 8.89 | 8.52 | 193429 |
| 1730763600 | 8.65 | -0.06 | -0.69 | 8.69 | 8.81 | 8.555 | 131137 |
| 1730500800 | 8.71 | 0 | 0.00 | 8.8 | 8.85 | 8.6199999 | 113602 |
| 1730414400 | 8.71 | -0.26 | -2.90 | 8.99 | 8.99 | 8.6649999 | 107380 |
| 1730328000 | 8.97 | -0.1 | -1.10 | 9.02 | 9.17 | 8.95 | 93282 |
| 1730241600 | 9.07 | -0.01 | -0.11 | 9.01 | 9.1199999 | 8.98 | 104978 |
| 1730155200 | 9.08 | 0.3 | 3.42 | 8.95 | 9.24 | 8.95 | 231763 |
| 1729896000 | 8.78 | 0.14 | 1.62 | 8.67 | 8.82 | 8.585 | 106992 |
| 1729809600 | 8.64 | -0.09 | -1.03 | 8.74 | 8.8 | 8.58 | 81184 |
| 1729723200 | 8.73 | -0.33 | -3.64 | 9.03 | 9.0399999 | 8.64 | 167761 |
| 1729636800 | 9.06 | -0.1 | -1.09 | 8.96 | 9.14 | 8.84 | 125296 |
| 1729550400 | 9.16 | -0.01 | -0.11 | 9.34 | 9.49 | 9.15 | 158759 |
| 1729291200 | 9.17 | 0.19 | 2.12 | 9.1 | 9.24 | 8.93 | 92333 |
| 1729204800 | 8.98 | 0.08 | 0.90 | 8.9 | 9.1 | 8.731 | 210819 |
| 1729118400 | 8.9 | -0.23 | -2.52 | 9.1199999 | 9.13 | 8.8699999 | 143228 |
| 1729032000 | 9.13 | 0.17 | 1.90 | 8.95 | 9.22 | 8.795 | 145484 |
| 1728945600 | 8.96 | 0.05 | 0.56 | 8.99 | 9.112 | 8.77 | 177497 |
| 1728686400 | 8.91 | 0.3 | 3.48 | 8.5399999 | 8.99 | 8.5399999 | 123918 |
| 1728600000 | 8.61 | -0.05 | -0.58 | 8.51 | 8.64 | 8.39 | 93610 |
| 1728513600 | 8.66 | 0.04 | 0.46 | 8.56 | 8.6999 | 8.395 | 133361 |
| 1728427200 | 8.6199999 | -0.1 | -1.15 | 8.72 | 9 | 8.5399999 | 151974 |
| 1728340800 | 8.72 | 0.22 | 2.59 | 8.52 | 8.73 | 8.49 | 184385 |
| 1728081600 | 8.5 | -0.02 | -0.23 | 8.61 | 8.63 | 8.36 | 238641 |
| 1727995200 | 8.52 | -0.1 | -1.16 | 8.58 | 8.65 | 8.42 | 133834 |
| 1727908800 | 8.6199999 | 0.22 | 2.62 | 8.41 | 8.71 | 8.26 | 164153 |
| 1727822400 | 8.4 | -0.44 | -4.98 | 8.84 | 8.95 | 8.39 | 161342 |
| 1727736000 | 8.84 | 0.04 | 0.45 | 8.8 | 8.85 | 8.6 | 235583 |
| 1727476800 | 8.8 | -0.24 | -2.65 | 9.03 | 9.0399999 | 8.71 | 157889 |
| 1727390400 | 9.0399999 | 0.21 | 2.38 | 8.88 | 9.0399999 | 8.64 | 196017 |
| 1727304000 | 8.83 | 0.13 | 1.49 | 8.7 | 8.85 | 8.57 | 173097 |
| 1727217600 | 8.7 | 0.22 | 2.59 | 8.52 | 8.72 | 8.28 | 180584 |
| 1727131200 | 8.48 | -0.2 | -2.30 | 8.72 | 8.72 | 8.4 | 204847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
