Stockscreener 앱 받기
5.05
3.81%
-0.20
시간 외 거래:
5.06
0.010
+0.20%
Similarweb Ltd 주식 (SMWB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $5.38 | $4.98 | $0.398 | 1,325,470.0 | -3.81% |
| 2026-06-15 | $5.43 | $4.68 | $0.7495 | 2,540,683.0 | +19.86% |
| 2026-06-12 | $4.39 | $4.15 | $0.2379 | 368,063.0 | +3.55% |
| 2026-06-11 | $4.27 | $4.08 | $0.195 | 508,921.0 | +1.44% |
| 2026-06-10 | $4.29 | $4.01 | $0.28 | 729,025.0 | +1.71% |
| 2026-06-09 | $4.22 | $3.95 | $0.27 | 551,036.0 | -0.73% |
| 2026-06-08 | $4.21 | $4.00 | $0.21 | 464,322.0 | +1.72% |
| 2026-06-05 | $4.34 | $3.98 | $0.36 | 675,160.0 | -6.24% |
| 2026-06-04 | $4.50 | $4.25 | $0.255 | 1,111,600.0 | +0.46% |
| 2026-06-03 | $4.36 | $3.98 | $0.38 | 1,173,165.0 | -1.60% |
| 2026-06-02 | $4.67 | $4.11 | $0.56 | 864,826.0 | +0.69% |
| 2026-06-01 | $4.41 | $4.03 | $0.375 | 1,046,813.0 | +4.82% |
| 2026-05-29 | $4.30 | $4.12 | $0.175 | 887,755.0 | -0.95% |
| 2026-05-28 | $4.21 | $3.83 | $0.375 | 1,092,037.0 | +8.27% |
| 2026-05-27 | $4.04 | $3.80 | $0.24 | 645,327.0 | -2.76% |
| 2026-05-26 | $4.30 | $3.96 | $0.335 | 659,925.0 | -3.63% |
| 2026-05-22 | $4.20 | $3.81 | $0.39 | 826,796.0 | +9.26% |
| 2026-05-21 | $3.98 | $3.69 | $0.2925 | 666,892.0 | -1.05% |
| 2026-05-20 | $3.92 | $3.64 | $0.276 | 1,025,607.0 | +3.80% |
| 2026-05-19 | $3.79 | $3.48 | $0.31 | 1,058,799.0 | +7.60% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $5.43 | $3.95 | $1.48 | 12,684,554.0 | +21.69% |
| 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% |
0.47%
1.02%
자본화:
|
볼륨(24시간):