Stockscreener 앱 받기
8.84
0.56%
-0.05
시간 외 거래:
8.84
Similarweb Ltd 주식 (SMWB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $8.87 | $8.57 | $0.30 | 673,918.0 | -0.56% |
| 2026-09-03 | $9.18 | $8.78 | $0.395 | 498,692.0 | +1.48% |
| 2026-09-02 | $9.08 | $8.66 | $0.415 | 613,417.0 | -0.23% |
| 2026-09-01 | $9.50 | $8.67 | $0.83 | 614,673.0 | -5.49% |
| 2026-08-31 | $9.31 | $8.98 | $0.33 | 607,911.0 | +2.31% |
| 2026-08-28 | $9.30 | $8.99 | $0.315 | 562,817.0 | -1.20% |
| 2026-08-27 | $9.48 | $8.96 | $0.5247 | 1,849,117.0 | +1.43% |
| 2026-08-26 | $9.09 | $8.79 | $0.305 | 1,231,841.0 | +1.46% |
| 2026-08-25 | $9.00 | $8.79 | $0.2085 | 741,215.0 | -0.67% |
| 2026-08-24 | $8.99 | $8.26 | $0.73 | 753,260.0 | +9.10% |
| 2026-08-21 | $8.27 | $8.00 | $0.27 | 433,068.0 | +0.98% |
| 2026-08-20 | $8.34 | $7.77 | $0.57 | 502,430.0 | -2.28% |
| 2026-08-19 | $8.70 | $8.29 | $0.405 | 745,446.0 | -2.57% |
| 2026-08-18 | $8.65 | $8.46 | $0.195 | 580,855.0 | +0.12% |
| 2026-08-17 | $8.99 | $8.51 | $0.48 | 833,587.0 | -3.71% |
| 2026-08-14 | $9.01 | $8.74 | $0.27 | 1,220,048.0 | -1.33% |
| 2026-08-13 | $9.09 | $8.41 | $0.68 | 3,101,750.0 | +2.50% |
| 2026-08-12 | $9.08 | $7.72 | $1.36 | 5,450,798.0 | +21.24% |
| 2026-08-11 | $7.49 | $7.16 | $0.3311 | 780,882.0 | -2.29% |
| 2026-08-10 | $7.59 | $7.30 | $0.29 | 524,759.0 | -1.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $9.50 | $8.57 | $0.93 | 3,074,618.0 | -4.84% |
| 2026-08 | $9.48 | $7.16 | $2.33 | 21,904,156.0 | +29.93% |
| 2026-07 | $7.54 | $5.95 | $1.59 | 20,270,310.0 | +16.64% |
| 2026-06 | $6.42 | $3.95 | $2.46 | 20,737,438.0 | +47.71% |
| 2026-05 | $4.30 | $2.62 | $1.68 | 18,392,164.0 | +47.69% |
| 2026-04 | $2.87 | $2.27 | $0.595 | 10,163,109.0 | +7.66% |
| 2026-03 | $2.97 | $2.44 | $0.5238 | 10,285,175.0 | +0.77% |
| 2026-02 | $5.42 | $2.22 | $3.20 | 40,011,350.0 | -50.29% |
| 2026-01 | $7.70 | $5.21 | $2.49 | 6,519,287.0 | -30.44% |
Similarweb Ltd 주식 (SMWB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.94 | $6.84 | $1.10 | 6,675,041.0 | -4.85% |
| 2025-11 | $9.00 | $6.98 | $2.02 | 7,390,065.0 | -8.42% |
| 2025-10 | $9.52 | $8.24 | $1.28 | 5,470,863.0 | -8.06% |
| 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% |
3.37%
자본화:
|
볼륨(24시간):