Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Similarweb Ltd (NY: SMWB )

7.080 +0.060 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	6.480	7.250	6.480	7.020	476,271	+0.52(+8.00%)
Jul 12, 2024	6.600	6.690	6.480	6.500	125,949	-0.05(-0.76%)
Jul 11, 2024	6.700	6.820	6.510	6.550	150,170	-0.05(-0.76%)
Jul 10, 2024	6.900	6.905	6.440	6.600	174,830	-0.25(-3.65%)
Jul 09, 2024	7.170	7.200	6.740	6.850	85,675	-0.36(-4.99%)
Jul 08, 2024	7.240	7.480	7.170	7.210	52,532	+0.02(+0.28%)
Jul 05, 2024	7.350	7.500	7.190	7.190	39,443	-0.22(-2.97%)
Jul 03, 2024	7.390	7.570	7.380	7.410	27,128	+0.03(+0.41%)
Jul 02, 2024	7.520	7.545	7.280	7.380	157,578	-0.12(-1.60%)
Jul 01, 2024	7.780	7.780	7.370	7.500	58,630	-0.27(-3.47%)
Jun 28, 2024	7.710	7.770	7.620	7.770	65,621	+0.14(+1.83%)
Jun 27, 2024	7.520	7.730	7.455	7.630	84,611	+0.12(+1.60%)
Jun 26, 2024	7.570	7.640	7.430	7.510	63,642	-0.04(-0.53%)
Jun 25, 2024	7.880	7.880	7.550	7.550	32,750	-0.25(-3.21%)
Jun 24, 2024	7.480	7.875	7.440	7.800	325,716	+0.33(+4.42%)
Jun 21, 2024	7.650	7.670	7.460	7.470	61,533	-0.18(-2.35%)
Jun 20, 2024	7.550	8.040	7.550	7.650	143,242	+0.15(+2.00%)
Jun 18, 2024	7.660	7.760	7.480	7.500	54,957	-0.21(-2.72%)
Jun 17, 2024	7.680	7.790	7.630	7.710	46,879	+0.00(+0.00%)
Jun 14, 2024	7.770	7.790	7.650	7.710	68,328	-0.15(-1.91%)
Jun 13, 2024	7.810	7.880	7.684	7.860	67,026	-0.02(-0.25%)
Jun 12, 2024	7.650	7.990	7.650	7.880	88,881	+0.35(+4.65%)
Jun 11, 2024	7.840	7.840	7.420	7.530	179,970	-0.31(-3.95%)
Jun 10, 2024	7.590	7.920	7.560	7.840	97,002	+0.15(+1.95%)
Jun 07, 2024	7.580	7.700	7.410	7.690	151,098	-0.02(-0.26%)
Jun 06, 2024	7.950	8.100	7.655	7.710	173,952	-0.28(-3.50%)
Jun 05, 2024	7.810	8.030	7.790	7.990	103,442	+0.19(+2.44%)
Jun 04, 2024	7.430	7.860	7.430	7.800	125,184	+0.27(+3.59%)
Jun 03, 2024	7.730	7.800	7.470	7.530	237,406	-0.16(-2.08%)
May 31, 2024	7.730	7.730	7.470	7.690	144,267	-0.03(-0.39%)
May 30, 2024	7.710	7.830	7.570	7.720	69,150	-0.05(-0.64%)
May 29, 2024	7.790	7.940	7.710	7.770	49,346	-0.19(-2.39%)
May 28, 2024	8.050	8.050	7.860	7.960	38,972	-0.13(-1.61%)
May 24, 2024	7.950	8.290	7.820	8.090	64,585	+0.22(+2.80%)
May 23, 2024	8.100	8.100	7.826	7.870	65,281	-0.22(-2.72%)
May 22, 2024	8.140	8.350	8.070	8.090	71,717	+0.00(+0.00%)
May 21, 2024	8.000	8.170	7.930	8.090	77,058	+0.02(+0.25%)
May 20, 2024	7.840	8.140	7.840	8.070	114,525	+0.25(+3.20%)
May 17, 2024	7.780	8.005	7.580	7.820	295,729	+0.01(+0.13%)
May 16, 2024	7.600	8.170	7.600	7.810	234,024	+0.23(+3.03%)
May 15, 2024	7.500	7.660	7.480	7.580	526,447	+0.12(+1.61%)
May 14, 2024	7.360	7.470	7.310	7.460	80,710	+0.22(+3.04%)
May 13, 2024	7.060	7.330	7.040	7.240	102,881	+0.21(+2.99%)
May 10, 2024	7.170	7.280	7.000	7.030	163,547	-0.23(-3.17%)
May 09, 2024	7.000	7.440	6.950	7.260	276,074	+0.26(+3.71%)
May 08, 2024	7.450	7.550	6.990	7.000	489,312	-0.45(-6.04%)
May 07, 2024	7.510	7.645	7.350	7.450	275,945	-0.05(-0.67%)
May 06, 2024	7.600	7.615	7.360	7.500	136,600	+0.02(+0.27%)
May 03, 2024	7.630	7.750	7.440	7.480	84,813	-0.01(-0.13%)
May 02, 2024	7.400	7.630	7.300	7.490	110,068	+0.23(+3.17%)

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 Santa Clara

Find A Business

or Browse Listings

Similarweb Ltd (NY: SMWB )

Historical Prices