Stockscreener 앱 받기
8.35
5.01%
-0.44
Similarweb Ltd 주식 (SMWB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.93 | $8.12 | $0.81 | 428,460.0 | -5.01% |
| 2026-10-15 | $8.84 | $8.16 | $0.68 | 608,343.0 | +5.90% |
| 2026-10-14 | $8.70 | $8.28 | $0.415 | 431,526.0 | -4.49% |
| 2026-10-13 | $9.04 | $8.39 | $0.65 | 389,170.0 | -1.59% |
| 2026-10-12 | $9.30 | $8.79 | $0.51 | 524,033.0 | -2.43% |
| 2026-10-09 | $9.11 | $8.53 | $0.585 | 984,763.0 | +7.35% |
| 2026-10-08 | $8.49 | $8.06 | $0.43 | 495,174.0 | +3.69% |
| 2026-10-07 | $8.20 | $7.91 | $0.29 | 300,936.0 | +1.25% |
| 2026-10-06 | $8.27 | $8.02 | $0.25 | 297,390.0 | -0.62% |
| 2026-10-05 | $8.15 | $7.87 | $0.28 | 322,249.0 | +1.51% |
| 2026-10-02 | $8.45 | $7.95 | $0.505 | 301,499.0 | -2.45% |
| 2026-10-01 | $8.17 | $7.78 | $0.39 | 578,507.0 | +5.15% |
| 2026-09-30 | $7.99 | $7.72 | $0.27 | 390,291.0 | +0.91% |
| 2026-09-29 | $7.74 | $7.36 | $0.385 | 432,039.0 | +1.32% |
| 2026-09-28 | $7.64 | $7.28 | $0.36 | 506,769.0 | +0.13% |
| 2026-09-25 | $7.74 | $7.42 | $0.3242 | 565,902.0 | +0.66% |
| 2026-09-24 | $8.40 | $7.30 | $1.10 | 1,386,111.0 | -12.24% |
| 2026-09-23 | $8.64 | $8.37 | $0.27 | 351,741.0 | +0.94% |
| 2026-09-22 | $8.56 | $8.22 | $0.34 | 463,711.0 | +0.24% |
| 2026-09-21 | $8.50 | $8.26 | $0.2383 | 360,149.0 | +3.04% |
| 2026-09-18 | $8.41 | $8.10 | $0.31 | 627,763.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.30 | $7.78 | $1.52 | 5,662,050.0 | +7.60% |
| 2026-09 | $9.50 | $7.28 | $2.22 | 12,179,414.0 | -16.47% |
| 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% |
4.56%
자본화:
|
볼륨(24시간):