Stockscreener 앱 받기
9.04
1.69%
0.15
시간 외 거래:
9.00
-0.04
-0.44%
Similarweb Ltd 주식 (SMWB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $9.17 | $8.88 | $0.285 | 301,308.0 | +1.69% |
| 2025-10-08 | $9.10 | $8.78 | $0.325 | 218,161.0 | +0.00% |
| 2025-10-07 | $9.30 | $8.76 | $0.54 | 385,174.0 | -4.10% |
| 2025-10-06 | $9.52 | $9.06 | $0.46 | 366,401.0 | +1.09% |
| 2025-10-03 | $9.41 | $9.04 | $0.375 | 227,696.0 | -1.08% |
| 2025-10-02 | $9.36 | $9.19 | $0.17 | 199,493.0 | +0.65% |
| 2025-10-01 | $9.43 | $9.10 | $0.33 | 304,954.0 | -0.97% |
| 2025-09-30 | $9.71 | $9.08 | $0.63 | 664,751.0 | -3.12% |
| 2025-09-29 | $9.75 | $9.47 | $0.28 | 338,777.0 | +0.63% |
| 2025-09-26 | $9.66 | $9.32 | $0.345 | 246,717.0 | +0.85% |
| 2025-09-25 | $9.66 | $9.36 | $0.30 | 289,582.0 | -3.27% |
| 2025-09-24 | $9.82 | $9.53 | $0.29 | 221,037.0 | +1.56% |
| 2025-09-23 | $9.87 | $9.55 | $0.32 | 254,116.0 | -0.72% |
| 2025-09-22 | $9.78 | $9.54 | $0.24 | 271,209.0 | +0.10% |
| 2025-09-19 | $10.04 | $9.63 | $0.4096 | 276,362.0 | -1.62% |
| 2025-09-18 | $10.12 | $9.68 | $0.445 | 261,603.0 | +1.13% |
| 2025-09-17 | $10.19 | $9.68 | $0.505 | 289,134.0 | -2.60% |
| 2025-09-16 | $10.07 | $9.80 | $0.27 | 363,093.0 | +0.10% |
| 2025-09-15 | $10.26 | $9.93 | $0.336 | 219,217.0 | -1.09% |
| 2025-09-12 | $10.35 | $9.94 | $0.415 | 423,464.0 | +1.10% |
| 2025-09-11 | $10.17 | $9.88 | $0.2869 | 268,810.0 | +1.32% |
| 2025-09-10 | $10.26 | $9.76 | $0.50 | 315,119.0 | -0.40% |
| 2025-09-09 | $10.03 | $9.64 | $0.385 | 252,849.0 | -1.69% |
Similarweb Ltd 주식 (SMWB) 연도별 가격 이력
이 심층 분석에서는 Similarweb Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMWB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Similarweb Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Similarweb Ltd 주식 (SMWB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.52 | $8.76 | $0.76 | 2,304,495.0 | -2.80% |
| 2025-09 | $10.35 | $9.05 | $1.30 | 8,461,458.0 | -10.49% |
| 2025-08 | $10.75 | $6.85 | $3.90 | 12,789,311.0 | +24.28% |
| 2025-07 | $9.26 | $7.67 | $1.58 | 10,026,141.0 | +6.63% |
| 2025-06 | $8.58 | $6.94 | $1.64 | 9,536,753.0 | +5.66% |
| 2025-05 | $8.30 | $7.10 | $1.21 | 15,947,815.0 | -1.59% |
| 2025-04 | $8.59 | $6.36 | $2.23 | 8,080,325.0 | -8.83% |
| 2025-03 | $9.68 | $8.00 | $1.68 | 7,912,582.0 | -13.31% |
| 2025-02 | $17.64 | $9.02 | $8.62 | 21,245,801.0 | -41.15% |
| 2025-01 | $17.39 | $13.60 | $3.79 | 12,916,158.0 | +14.40% |
Similarweb Ltd 주식 (SMWB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.84 | $11.96 | $2.88 | 10,848,031.0 | +14.02% |
| 2024-11 | $12.99 | $8.52 | $4.47 | 10,744,541.0 | +42.48% |
| 2024-10 | $9.49 | $8.26 | $1.23 | 3,299,320.0 | -1.47% |
| 2024-09 | $9.66 | $8.00 | $1.66 | 6,759,048.0 | -6.26% |
| 2024-08 | $9.70 | $5.71 | $3.99 | 5,973,291.0 | +53.83% |
| 2024-07 | $7.78 | $5.95 | $1.83 | 3,180,321.0 | -21.11% |
| 2024-06 | $8.10 | $7.41 | $0.69 | 2,148,867.0 | +1.04% |
| 2024-05 | $8.35 | $6.95 | $1.40 | 3,600,333.0 | +4.06% |
| 2024-04 | $8.99 | $7.13 | $1.86 | 2,657,035.0 | -17.89% |
| 2024-03 | $9.76 | $8.20 | $1.56 | 4,254,254.0 | +1.47% |
| 2024-02 | $8.88 | $5.78 | $3.10 | 5,404,080.0 | +42.60% |
| 2024-01 | $6.64 | $5.07 | $1.57 | 2,307,094.0 | +16.70% |
Similarweb Ltd 주식 (SMWB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.40 | $4.58 | $0.82 | 2,343,903.0 | +6.18% |
| 2023-11 | $5.57 | $4.65 | $0.9238 | 2,868,676.0 | -0.79% |
| 2023-10 | $6.62 | $4.81 | $1.81 | 1,535,312.0 | -21.91% |
| 2023-09 | $7.17 | $4.86 | $2.31 | 941,371.0 | -5.26% |
| 2023-08 | $7.44 | $6.00 | $1.44 | 3,113,331.0 | -4.87% |
| 2023-07 | $7.95 | $6.08 | $1.87 | 2,568,457.0 | +9.60% |
| 2023-06 | $7.17 | $5.77 | $1.40 | 1,888,859.0 | -1.80% |
| 2023-05 | $6.80 | $4.89 | $1.91 | 2,195,873.0 | +6.37% |
| 2023-04 | $6.71 | $5.22 | $1.50 | 1,083,180.0 | -7.10% |
| 2023-03 | $6.90 | $5.48 | $1.42 | 1,962,727.0 | +2.74% |
| 2023-02 | $7.55 | $6.23 | $1.32 | 5,087,800.0 | -4.50% |
| 2023-01 | $7.04 | $5.46 | $1.58 | 2,351,492.0 | +7.15% |
0.38%
0.40%
자본화:
|
볼륨(24시간):