Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,548.64 -287.12 (-0.46%) CMC Crypto 200
1,339.08 -5.43 (-0.40%)
Similarweb Ltd. (SMWB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 7.78 | 7.78 | 7.37 | 7.50 | 7.50 | 58,600 |
| 28 Jun 2024 | 7.71 | 7.77 | 7.62 | 7.77 | 7.77 | 65,600 |
| 27 Jun 2024 | 7.52 | 7.73 | 7.45 | 7.63 | 7.63 | 84,600 |
| 26 Jun 2024 | 7.57 | 7.64 | 7.43 | 7.51 | 7.51 | 63,600 |
| 25 Jun 2024 | 7.88 | 7.88 | 7.55 | 7.55 | 7.55 | 32,800 |
| 24 Jun 2024 | 7.48 | 7.88 | 7.44 | 7.80 | 7.80 | 325,700 |
| 21 Jun 2024 | 7.65 | 7.67 | 7.46 | 7.47 | 7.47 | 61,500 |
| 20 Jun 2024 | 7.55 | 8.04 | 7.55 | 7.65 | 7.65 | 143,200 |
| 18 Jun 2024 | 7.66 | 7.76 | 7.48 | 7.50 | 7.50 | 55,000 |
| 17 Jun 2024 | 7.68 | 7.79 | 7.63 | 7.71 | 7.71 | 46,900 |
| 14 Jun 2024 | 7.77 | 7.79 | 7.65 | 7.71 | 7.71 | 68,300 |
| 13 Jun 2024 | 7.81 | 7.88 | 7.68 | 7.86 | 7.86 | 67,000 |
| 12 Jun 2024 | 7.65 | 7.99 | 7.65 | 7.88 | 7.88 | 88,900 |
| 11 Jun 2024 | 7.84 | 7.84 | 7.42 | 7.53 | 7.53 | 180,000 |
| 10 Jun 2024 | 7.59 | 7.92 | 7.56 | 7.84 | 7.84 | 97,000 |
| 07 Jun 2024 | 7.58 | 7.70 | 7.41 | 7.69 | 7.69 | 151,100 |
| 06 Jun 2024 | 7.95 | 8.10 | 7.66 | 7.71 | 7.71 | 174,000 |
| 05 Jun 2024 | 7.81 | 8.03 | 7.79 | 7.99 | 7.99 | 103,300 |
| 04 Jun 2024 | 7.43 | 7.86 | 7.43 | 7.80 | 7.80 | 125,200 |
| 03 Jun 2024 | 7.73 | 7.80 | 7.47 | 7.53 | 7.53 | 237,400 |
| 31 May 2024 | 7.73 | 7.73 | 7.47 | 7.69 | 7.69 | 144,300 |
| 30 May 2024 | 7.71 | 7.83 | 7.57 | 7.72 | 7.72 | 69,200 |
| 29 May 2024 | 7.79 | 7.94 | 7.71 | 7.77 | 7.77 | 49,300 |
| 28 May 2024 | 8.05 | 8.05 | 7.86 | 7.96 | 7.96 | 39,000 |
| 24 May 2024 | 7.95 | 8.29 | 7.82 | 8.09 | 8.09 | 64,600 |
| 23 May 2024 | 8.10 | 8.10 | 7.83 | 7.87 | 7.87 | 65,600 |
| 22 May 2024 | 8.14 | 8.35 | 8.07 | 8.09 | 8.09 | 71,700 |
| 21 May 2024 | 8.00 | 8.17 | 7.93 | 8.09 | 8.09 | 77,100 |
| 20 May 2024 | 7.84 | 8.14 | 7.84 | 8.07 | 8.07 | 114,500 |
| 17 May 2024 | 7.78 | 8.01 | 7.58 | 7.82 | 7.82 | 295,700 |
| 16 May 2024 | 7.60 | 8.17 | 7.60 | 7.81 | 7.81 | 234,000 |
| 15 May 2024 | 7.50 | 7.66 | 7.48 | 7.58 | 7.58 | 526,400 |
| 14 May 2024 | 7.36 | 7.47 | 7.31 | 7.46 | 7.46 | 80,700 |
| 13 May 2024 | 7.06 | 7.33 | 7.04 | 7.24 | 7.24 | 102,900 |
| 10 May 2024 | 7.17 | 7.28 | 7.00 | 7.03 | 7.03 | 163,500 |
| 09 May 2024 | 7.00 | 7.44 | 6.95 | 7.26 | 7.26 | 276,100 |
| 08 May 2024 | 7.45 | 7.55 | 6.99 | 7.00 | 7.00 | 489,300 |
| 07 May 2024 | 7.51 | 7.64 | 7.35 | 7.45 | 7.45 | 275,900 |
| 06 May 2024 | 7.60 | 7.61 | 7.36 | 7.50 | 7.50 | 136,500 |
| 03 May 2024 | 7.63 | 7.75 | 7.44 | 7.48 | 7.48 | 84,800 |
| 02 May 2024 | 7.40 | 7.63 | 7.30 | 7.49 | 7.49 | 110,100 |
| 01 May 2024 | 7.25 | 7.41 | 7.20 | 7.26 | 7.26 | 140,200 |
| 30 Apr 2024 | 7.54 | 7.70 | 7.26 | 7.39 | 7.39 | 197,800 |
| 29 Apr 2024 | 7.80 | 7.87 | 7.61 | 7.66 | 7.66 | 66,500 |
| 26 Apr 2024 | 7.75 | 7.85 | 7.71 | 7.82 | 7.82 | 73,500 |
| 25 Apr 2024 | 7.70 | 7.76 | 7.50 | 7.71 | 7.71 | 20,100 |
| 24 Apr 2024 | 7.93 | 8.01 | 7.72 | 7.77 | 7.77 | 81,100 |
| 23 Apr 2024 | 7.63 | 7.91 | 7.63 | 7.91 | 7.91 | 236,700 |
| 22 Apr 2024 | 7.75 | 7.75 | 7.49 | 7.55 | 7.55 | 62,300 |
| 19 Apr 2024 | 7.55 | 7.99 | 7.55 | 7.75 | 7.75 | 153,000 |
| 18 Apr 2024 | 7.76 | 7.96 | 7.42 | 7.53 | 7.53 | 208,100 |
| 17 Apr 2024 | 7.51 | 7.87 | 7.34 | 7.67 | 7.67 | 216,700 |
| 16 Apr 2024 | 7.45 | 7.57 | 7.13 | 7.45 | 7.45 | 215,500 |
| 15 Apr 2024 | 7.78 | 7.89 | 7.42 | 7.52 | 7.52 | 80,100 |
| 12 Apr 2024 | 7.91 | 8.00 | 7.37 | 7.77 | 7.77 | 115,200 |
| 11 Apr 2024 | 8.34 | 8.35 | 7.83 | 7.96 | 7.96 | 163,800 |
| 10 Apr 2024 | 8.33 | 8.57 | 8.28 | 8.32 | 8.32 | 75,000 |
| 09 Apr 2024 | 8.56 | 8.68 | 8.36 | 8.57 | 8.57 | 167,400 |
| 08 Apr 2024 | 8.60 | 8.74 | 8.49 | 8.71 | 8.71 | 88,100 |
| 05 Apr 2024 | 8.72 | 8.86 | 8.52 | 8.60 | 8.60 | 158,300 |
| 04 Apr 2024 | 8.70 | 8.97 | 8.67 | 8.74 | 8.74 | 56,200 |
| 03 Apr 2024 | 8.72 | 8.83 | 8.53 | 8.69 | 8.69 | 57,400 |
| 02 Apr 2024 | 8.61 | 8.85 | 8.47 | 8.82 | 8.82 | 87,900 |
| 01 Apr 2024 | 8.99 | 8.99 | 8.59 | 8.79 | 8.79 | 89,100 |
| 28 Mar 2024 | 9.01 | 9.20 | 8.91 | 9.00 | 9.00 | 157,600 |
| 27 Mar 2024 | 8.93 | 9.03 | 8.64 | 8.99 | 8.99 | 126,100 |
| 26 Mar 2024 | 9.03 | 9.11 | 8.85 | 8.92 | 8.92 | 68,200 |
| 25 Mar 2024 | 9.09 | 9.19 | 8.91 | 9.03 | 9.03 | 122,300 |
| 22 Mar 2024 | 9.03 | 9.10 | 8.94 | 9.09 | 9.09 | 68,600 |
| 21 Mar 2024 | 9.25 | 9.38 | 8.66 | 9.08 | 9.08 | 222,400 |
| 20 Mar 2024 | 9.02 | 9.28 | 8.84 | 9.27 | 9.27 | 191,500 |
| 19 Mar 2024 | 8.85 | 9.03 | 8.71 | 8.98 | 8.98 | 89,400 |
| 18 Mar 2024 | 8.97 | 9.10 | 8.82 | 8.95 | 8.95 | 93,400 |
| 15 Mar 2024 | 8.94 | 9.04 | 8.20 | 8.88 | 8.88 | 115,300 |
| 14 Mar 2024 | 9.15 | 9.31 | 8.86 | 9.00 | 9.00 | 167,200 |
| 13 Mar 2024 | 8.89 | 9.37 | 8.71 | 9.24 | 9.24 | 318,100 |
| 12 Mar 2024 | 9.48 | 9.71 | 8.92 | 9.00 | 9.00 | 274,600 |
| 11 Mar 2024 | 9.45 | 9.75 | 9.41 | 9.49 | 9.49 | 123,400 |
| 08 Mar 2024 | 9.31 | 9.76 | 9.31 | 9.48 | 9.48 | 214,100 |
| 07 Mar 2024 | 9.30 | 9.48 | 9.12 | 9.28 | 9.28 | 226,000 |
| 06 Mar 2024 | 8.70 | 9.34 | 8.69 | 9.28 | 9.28 | 847,600 |
| 05 Mar 2024 | 8.54 | 8.78 | 8.32 | 8.72 | 8.72 | 440,000 |
| 04 Mar 2024 | 8.63 | 8.63 | 8.30 | 8.61 | 8.61 | 209,300 |
| 01 Mar 2024 | 8.96 | 8.97 | 8.45 | 8.70 | 8.70 | 179,400 |
| 29 Feb 2024 | 8.37 | 8.88 | 8.28 | 8.87 | 8.87 | 412,200 |
| 28 Feb 2024 | 8.20 | 8.39 | 8.10 | 8.34 | 8.34 | 147,600 |
| 27 Feb 2024 | 8.23 | 8.48 | 8.19 | 8.20 | 8.20 | 242,400 |
| 26 Feb 2024 | 7.86 | 8.30 | 7.76 | 8.17 | 8.17 | 273,600 |
| 23 Feb 2024 | 7.95 | 8.07 | 7.51 | 7.86 | 7.86 | 111,300 |
| 22 Feb 2024 | 7.97 | 8.20 | 7.59 | 7.96 | 7.96 | 251,800 |
| 21 Feb 2024 | 8.12 | 8.26 | 7.59 | 7.92 | 7.92 | 232,000 |
| 20 Feb 2024 | 8.37 | 8.58 | 8.15 | 8.28 | 8.28 | 303,800 |
| 16 Feb 2024 | 8.17 | 8.47 | 8.01 | 8.37 | 8.37 | 280,700 |
| 15 Feb 2024 | 8.00 | 8.45 | 7.71 | 8.32 | 8.32 | 884,100 |
| 14 Feb 2024 | 7.00 | 8.00 | 6.93 | 7.56 | 7.56 | 1,196,500 |
| 13 Feb 2024 | 6.98 | 6.98 | 6.51 | 6.66 | 6.66 | 165,100 |
| 12 Feb 2024 | 7.05 | 7.09 | 6.73 | 6.98 | 6.98 | 207,500 |
| 09 Feb 2024 | 7.19 | 7.29 | 6.76 | 7.01 | 7.01 | 83,300 |
| 08 Feb 2024 | 7.00 | 7.25 | 6.76 | 7.01 | 7.01 | 205,700 |
| 07 Feb 2024 | 6.45 | 6.99 | 6.22 | 6.74 | 6.74 | 315,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.