Stockscreener 앱 받기
7.81
3.03%
+0.23
시간 외 거래:
7.81
Similarweb Ltd 주식 (SMWB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $8.17 | $7.60 | $0.57 | 233,724.0 | +3.03% |
| 2024-05-15 | $7.66 | $7.48 | $0.18 | 526,447.0 | +1.61% |
| 2024-05-14 | $7.47 | $7.31 | $0.16 | 76,510.0 | +3.04% |
| 2024-05-13 | $7.33 | $7.04 | $0.2899 | 102,881.0 | +2.99% |
| 2024-05-10 | $7.28 | $7.00 | $0.28 | 163,547.0 | -3.17% |
| 2024-05-09 | $7.44 | $6.95 | $0.49 | 276,074.0 | +3.71% |
| 2024-05-08 | $7.55 | $6.99 | $0.56 | 487,199.0 | -6.04% |
| 2024-05-07 | $7.64 | $7.35 | $0.295 | 275,943.0 | -0.67% |
| 2024-05-06 | $7.62 | $7.36 | $0.255 | 136,489.0 | +0.27% |
| 2024-05-03 | $7.75 | $7.44 | $0.31 | 84,813.0 | -0.13% |
| 2024-05-02 | $7.63 | $7.30 | $0.33 | 110,060.0 | +3.17% |
| 2024-05-01 | $7.41 | $7.20 | $0.21 | 139,817.0 | -1.76% |
| 2024-04-30 | $7.70 | $7.26 | $0.44 | 196,852.0 | -3.52% |
| 2024-04-29 | $7.87 | $7.61 | $0.26 | 66,462.0 | -2.05% |
| 2024-04-26 | $7.85 | $7.71 | $0.14 | 73,512.0 | +1.43% |
| 2024-04-25 | $7.76 | $7.50 | $0.2593 | 20,113.0 | -0.77% |
| 2024-04-24 | $8.01 | $7.72 | $0.285 | 81,054.0 | -1.77% |
| 2024-04-23 | $7.91 | $7.63 | $0.28 | 236,387.0 | +4.77% |
| 2024-04-22 | $7.75 | $7.49 | $0.26 | 62,317.0 | -2.58% |
| 2024-04-19 | $7.99 | $7.55 | $0.44 | 153,045.0 | +2.92% |
| 2024-04-18 | $7.96 | $7.42 | $0.54 | 208,128.0 | -1.83% |
| 2024-04-17 | $7.87 | $7.34 | $0.53 | 216,577.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $8.17 | $6.95 | $1.22 | 2,847,228.0 | +5.68% |
| 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% |
0.41%
1.63%
자본화:
|
볼륨(24시간):