Stockscreener 앱 받기
12.64
3.60%
0.4122
Similarweb Ltd 주식 (SMWB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.69 | $12.21 | $0.48 | 458,397.0 | +3.43% |
| 2024-11-20 | $12.31 | $11.74 | $0.57 | 581,793.0 | +2.77% |
| 2024-11-19 | $12.04 | $11.77 | $0.28 | 511,824.0 | +0.00% |
| 2024-11-18 | $12.09 | $11.50 | $0.59 | 949,528.0 | +3.39% |
| 2024-11-15 | $11.95 | $11.43 | $0.5196 | 464,524.0 | -2.87% |
| 2024-11-14 | $11.88 | $11.14 | $0.74 | 857,391.0 | +6.56% |
| 2024-11-13 | $11.28 | $10.19 | $1.09 | 857,402.0 | +3.93% |
| 2024-11-12 | $10.90 | $10.45 | $0.45 | 739,263.0 | +2.10% |
| 2024-11-11 | $10.57 | $9.85 | $0.72 | 711,623.0 | +5.33% |
| 2024-11-08 | $10.00 | $9.59 | $0.415 | 301,810.0 | +3.86% |
| 2024-11-07 | $9.69 | $9.19 | $0.50 | 340,967.0 | +4.24% |
| 2024-11-06 | $9.19 | $8.79 | $0.3985 | 148,170.0 | +7.23% |
| 2024-11-05 | $8.89 | $8.52 | $0.37 | 192,967.0 | -0.92% |
| 2024-11-04 | $8.81 | $8.55 | $0.255 | 126,136.0 | -0.69% |
| 2024-11-01 | $8.85 | $8.62 | $0.23 | 109,885.0 | +0.00% |
| 2024-10-31 | $8.99 | $8.66 | $0.325 | 105,652.0 | -2.90% |
| 2024-10-30 | $9.17 | $8.95 | $0.22 | 92,882.0 | -1.10% |
| 2024-10-29 | $9.12 | $8.98 | $0.14 | 103,039.0 | -0.11% |
| 2024-10-28 | $9.24 | $8.95 | $0.29 | 230,248.0 | +3.42% |
| 2024-10-25 | $8.82 | $8.59 | $0.235 | 106,159.0 | +1.62% |
| 2024-10-24 | $8.80 | $8.58 | $0.22 | 80,784.0 | -1.03% |
| 2024-10-23 | $9.04 | $8.64 | $0.40 | 167,361.0 | -3.64% |
| 2024-10-22 | $9.14 | $8.84 | $0.30 | 123,703.0 | -1.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.69 | $8.52 | $4.17 | 7,351,680.0 | +45.24% |
| 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% |
Similarweb Ltd 주식 (SMWB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.52 | $4.80 | $1.72 | 3,693,518.0 | +25.59% |
| 2022-11 | $6.64 | $4.37 | $2.27 | 4,441,208.0 | -17.95% |
| 2022-10 | $6.63 | $5.68 | $0.95 | 1,467,091.0 | +6.48% |
| 2022-09 | $8.25 | $5.86 | $2.39 | 1,319,779.0 | -24.09% |
| 2022-08 | $9.74 | $7.41 | $2.33 | 2,889,906.0 | -7.32% |
| 2022-07 | $10.82 | $8.15 | $2.67 | 1,882,580.0 | +0.97% |
| 2022-06 | $10.15 | $7.60 | $2.55 | 2,202,349.0 | -7.61% |
| 2022-05 | $13.07 | $8.23 | $4.84 | 3,830,234.0 | -29.52% |
| 2022-04 | $14.49 | $12.30 | $2.19 | 1,515,001.0 | -2.16% |
| 2022-03 | $14.83 | $11.50 | $3.33 | 2,260,684.0 | -6.70% |
| 2022-02 | $15.22 | $12.00 | $3.22 | 2,117,945.0 | -3.54% |
| 2022-01 | $18.31 | $11.88 | $6.43 | 3,455,751.0 | -19.65% |
3.15%
1.69%
자본화:
|
볼륨(24시간):