Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Similarweb Ltd (NY: SMWB )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	12.28	12.72	12.21	12.50	810,061	+0.27(+2.21%)
Nov 20, 2024	11.91	12.31	11.74	12.23	588,816	+0.33(+2.77%)
Nov 19, 2024	11.88	12.04	11.77	11.90	515,942	+0.00(+0.00%)
Nov 18, 2024	11.50	12.09	11.50	11.90	955,302	+0.39(+3.39%)
Nov 15, 2024	11.83	11.95	11.43	11.51	465,721	-0.34(-2.87%)
Nov 14, 2024	11.14	11.88	11.14	11.85	858,659	+0.73(+6.56%)
Nov 13, 2024	10.52	11.28	10.19	11.12	857,708	+0.42(+3.93%)
Nov 12, 2024	10.56	10.90	10.45	10.70	746,225	+0.22(+2.10%)
Nov 11, 2024	10.00	10.57	9.850	10.48	712,231	+0.53(+5.33%)
Nov 08, 2024	9.660	10.00	9.585	9.950	307,974	+0.37(+3.86%)
Nov 07, 2024	9.210	9.690	9.190	9.580	342,133	+0.39(+4.24%)
Nov 06, 2024	8.960	9.190	8.791	9.190	149,145	+0.62(+7.23%)
Nov 05, 2024	8.670	8.890	8.520	8.570	193,429	-0.08(-0.92%)
Nov 04, 2024	8.690	8.810	8.555	8.650	131,137	-0.06(-0.69%)
Nov 01, 2024	8.800	8.850	8.620	8.710	113,602	+0.00(+0.00%)
Oct 31, 2024	8.990	8.990	8.665	8.710	107,393	-0.26(-2.90%)
Oct 30, 2024	9.020	9.170	8.950	8.970	93,282	-0.10(-1.10%)
Oct 29, 2024	9.010	9.120	8.980	9.070	104,978	-0.01(-0.11%)
Oct 28, 2024	8.950	9.240	8.950	9.080	231,763	+0.30(+3.42%)
Oct 25, 2024	8.670	8.820	8.585	8.780	107,042	+0.14(+1.62%)
Oct 24, 2024	8.740	8.800	8.580	8.640	81,184	-0.09(-1.03%)
Oct 23, 2024	9.030	9.040	8.640	8.730	167,766	-0.33(-3.64%)
Oct 22, 2024	8.960	9.140	8.840	9.060	125,296	-0.10(-1.09%)
Oct 21, 2024	9.340	9.490	9.150	9.160	158,759	-0.01(-0.11%)
Oct 18, 2024	9.100	9.240	8.930	9.170	92,333	+0.19(+2.12%)
Oct 17, 2024	8.900	9.100	8.731	8.980	210,819	+0.08(+0.90%)
Oct 16, 2024	9.120	9.120	8.870	8.900	143,228	-0.23(-2.52%)
Oct 15, 2024	8.950	9.220	8.795	9.130	145,484	+0.17(+1.90%)
Oct 14, 2024	8.990	9.112	8.770	8.960	177,497	+0.05(+0.56%)
Oct 11, 2024	8.540	8.990	8.540	8.910	123,918	+0.30(+3.48%)
Oct 10, 2024	8.510	8.640	8.390	8.610	93,610	-0.05(-0.58%)
Oct 09, 2024	8.560	8.700	8.395	8.660	133,362	+0.04(+0.46%)
Oct 08, 2024	8.720	9.000	8.540	8.620	151,974	-0.10(-1.15%)
Oct 07, 2024	8.520	8.740	8.490	8.720	184,540	+0.22(+2.59%)
Oct 04, 2024	8.610	8.630	8.360	8.500	238,643	-0.02(-0.23%)
Oct 03, 2024	8.580	8.650	8.420	8.520	133,859	-0.10(-1.16%)
Oct 02, 2024	8.410	8.710	8.260	8.620	164,153	+0.22(+2.62%)
Oct 01, 2024	8.840	8.950	8.390	8.400	161,342	-0.44(-4.98%)
Sep 30, 2024	8.800	8.850	8.600	8.840	235,584	+0.04(+0.45%)
Sep 27, 2024	9.030	9.030	8.710	8.800	157,889	-0.24(-2.65%)
Sep 26, 2024	8.880	9.040	8.640	9.040	196,017	+0.21(+2.38%)
Sep 25, 2024	8.700	8.850	8.570	8.830	173,097	+0.13(+1.49%)
Sep 24, 2024	8.520	8.720	8.280	8.700	180,584	+0.22(+2.59%)
Sep 23, 2024	8.720	8.720	8.400	8.480	204,881	-0.20(-2.30%)
Sep 20, 2024	8.560	8.690	8.360	8.680	326,330	+0.12(+1.40%)
Sep 19, 2024	8.490	8.710	8.445	8.560	657,246	+0.24(+2.88%)
Sep 18, 2024	8.440	8.570	8.230	8.320	147,467	-0.09(-1.07%)
Sep 17, 2024	8.060	8.540	8.050	8.410	414,062	+0.31(+3.83%)
Sep 16, 2024	8.200	8.394	8.015	8.100	561,858	-0.06(-0.74%)
Sep 13, 2024	8.450	8.500	8.000	8.160	1,931,304	-1.41(-14.73%)
Sep 12, 2024	9.430	9.650	9.330	9.570	182,705	+0.06(+0.63%)
Sep 11, 2024	9.220	9.660	9.220	9.510	212,777	+0.09(+0.96%)
Sep 10, 2024	8.980	9.420	8.980	9.420	408,550	+0.43(+4.78%)
Sep 09, 2024	8.910	9.175	8.900	8.990	282,841	+0.06(+0.67%)
Sep 06, 2024	9.130	9.260	8.860	8.930	118,158	-0.18(-1.98%)
Sep 05, 2024	9.160	9.175	8.860	9.110	141,545	-0.05(-0.55%)
Sep 04, 2024	9.000	9.345	9.000	9.160	169,335	+0.06(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Similarweb Ltd (NY: SMWB )

Historical Prices