Similarweb Ltd. SMWB
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$8,17+0,41 (+%5,28)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,11 | +%4,51 | $7,88 | $8,17 | $7,78 | 443,51K |
| 2026-09-30 | $7,76 | +%0,91 | $7,72 | $7,99 | $7,72 | 390,30K |
| 2026-09-29 | $7,69 | +%1,32 | $7,62 | $7,74 | $7,36 | 432,00K |
| 2026-09-28 | $7,59 | +%0,13 | $7,45 | $7,64 | $7,28 | 506,70K |
| 2026-09-25 | $7,58 | +%0,66 | $7,50 | $7,74 | $7,42 | 565,90K |
| 2026-09-24 | $7,53 | -%12,24 | $8,30 | $8,40 | $7,30 | 1,39M |
| 2026-09-23 | $8,58 | +%0,94 | $8,60 | $8,64 | $8,37 | 351,40K |
| 2026-09-22 | $8,50 | +%0,24 | $8,56 | $8,56 | $8,22 | 463,10K |
| 2026-09-21 | $8,48 | +%3,04 | $8,36 | $8,50 | $8,26 | 360,10K |
| 2026-09-18 | $8,23 | -%1,32 | $8,41 | $8,41 | $8,10 | 627,80K |
| 2026-09-17 | $8,34 | %0,00 | $8,39 | $8,52 | $8,19 | 364,60K |
| 2026-09-16 | $8,34 | -%1,53 | $8,88 | $8,96 | $8,22 | 653,70K |
| 2026-09-15 | $8,47 | -%1,63 | $8,43 | $8,70 | $8,17 | 321,50K |
| 2026-09-14 | $8,61 | +%6,69 | $8,03 | $8,70 | $8,03 | 560,30K |
| 2026-09-11 | $8,07 | -%0,37 | $8,06 | $8,16 | $7,94 | 597,40K |
| 2026-09-10 | $8,10 | +%0,75 | $8,02 | $8,22 | $7,89 | 695,80K |
| 2026-09-09 | $8,04 | -%4,06 | $8,31 | $8,31 | $7,99 | 914,20K |
| 2026-09-08 | $8,38 | -%5,20 | $8,65 | $8,71 | $8,22 | 624,80K |
| 2026-09-04 | $8,84 | -%0,56 | $8,84 | $8,87 | $8,57 | 673,90K |
| 2026-09-03 | $8,89 | +%1,48 | $8,90 | $9,18 | $8,78 | 498,70K |
| 2026-09-02 | $8,76 | -%0,23 | $8,99 | $9,08 | $8,66 | 613,50K |
| 2026-09-01 | $8,78 | -%5,49 | $9,50 | $9,50 | $8,67 | 614,70K |
| 2026-08-31 | $9,29 | +%2,31 | $9,01 | $9,31 | $8,98 | 608,50K |
| 2026-08-28 | $9,08 | -%1,20 | $9,13 | $9,31 | $8,99 | 562,80K |
| 2026-08-27 | $9,19 | +%1,43 | $9,09 | $9,48 | $8,95 | 1,85M |
| 2026-08-26 | $9,06 | +%1,46 | $8,80 | $9,09 | $8,78 | 1,23M |
| 2026-08-25 | $8,93 | -%0,67 | $8,98 | $9,00 | $8,79 | 741,30K |
| 2026-08-24 | $8,99 | +%9,10 | $8,26 | $8,99 | $8,26 | 753,30K |
| 2026-08-21 | $8,24 | +%0,98 | $8,21 | $8,27 | $8,00 | 451,00K |
| 2026-08-20 | $8,16 | -%2,28 | $8,29 | $8,34 | $7,77 | 747,90K |
| 2026-08-19 | $8,35 | -%2,57 | $8,60 | $8,69 | $8,29 | 745,50K |
| 2026-08-18 | $8,57 | +%0,12 | $8,64 | $8,65 | $8,45 | 580,90K |
| 2026-08-17 | $8,56 | -%3,71 | $8,96 | $8,99 | $8,51 | 833,60K |
| 2026-08-14 | $8,89 | -%1,33 | $9,01 | $9,01 | $8,74 | 1,22M |
| 2026-08-13 | $9,01 | +%2,50 | $8,87 | $9,09 | $8,41 | 3,10M |
| 2026-08-12 | $8,79 | +%21,24 | $8,00 | $9,08 | $7,72 | 5,45M |
| 2026-08-11 | $7,25 | -%2,29 | $7,42 | $7,49 | $7,16 | 783,20K |
| 2026-08-10 | $7,42 | -%1,20 | $7,43 | $7,59 | $7,30 | 524,80K |
| 2026-08-07 | $7,51 | +%1,76 | $7,51 | $7,53 | $7,31 | 289,30K |
| 2026-08-06 | $7,38 | -%0,81 | $7,25 | $7,38 | $7,16 | 398,90K |
| 2026-08-05 | $7,44 | +%0,27 | $7,55 | $7,57 | $7,33 | 358,70K |
| 2026-08-04 | $7,42 | +%1,92 | $7,39 | $7,56 | $7,30 | 528,90K |
| 2026-08-03 | $7,28 | +%1,53 | $7,22 | $7,50 | $7,16 | 446,00K |
| 2026-07-31 | $7,17 | -%0,69 | $7,22 | $7,32 | $7,03 | 359,00K |
| 2026-07-30 | $7,22 | +%0,84 | $7,10 | $7,29 | $6,83 | 527,60K |
| 2026-07-29 | $7,16 | -%0,42 | $7,15 | $7,38 | $7,00 | 875,30K |
| 2026-07-28 | $7,19 | +%5,27 | $6,83 | $7,30 | $6,78 | 775,60K |
| 2026-07-27 | $6,83 | +%8,59 | $6,49 | $6,96 | $6,49 | 543,40K |
| 2026-07-24 | $6,29 | +%3,80 | $6,20 | $6,41 | $6,00 | 386,00K |
| 2026-07-23 | $6,06 | -%3,50 | $6,24 | $6,34 | $5,95 | 594,80K |
| 2026-07-22 | $6,28 | -%5,56 | $6,55 | $6,65 | $6,24 | 670,80K |
| 2026-07-21 | $6,65 | -%0,60 | $6,65 | $6,99 | $6,49 | 1,28M |
| 2026-07-20 | $6,69 | -%3,88 | $6,90 | $7,14 | $6,69 | 1,04M |
| 2026-07-17 | $6,96 | -%1,28 | $6,83 | $7,34 | $6,81 | 857,50K |
| 2026-07-16 | $7,05 | -%3,56 | $7,27 | $7,30 | $6,74 | 2,10M |
| 2026-07-15 | $7,31 | +%10,76 | $6,81 | $7,54 | $6,76 | 2,15M |
| 2026-07-14 | $6,60 | -%7,43 | $6,82 | $7,44 | $6,60 | 922,00K |
| 2026-07-13 | $7,13 | +%7,06 | $6,60 | $7,17 | $6,52 | 1,52M |
| 2026-07-10 | $6,66 | +%1,06 | $6,60 | $6,83 | $6,51 | 886,40K |
| 2026-07-09 | $6,59 | +%6,63 | $6,15 | $6,62 | $6,02 | 650,40K |
| 2026-07-08 | $6,18 | -%2,83 | $6,22 | $6,30 | $5,98 | 446,50K |
| 2026-07-07 | $6,36 | +%1,60 | $6,40 | $6,59 | $6,26 | 1,38M |
| 2026-07-06 | $6,26 | +%1,29 | $6,13 | $6,37 | $6,00 | 566,50K |
| 2026-07-02 | $6,18 | -%6,22 | $6,48 | $6,59 | $6,13 | 748,10K |
| 2026-07-01 | $6,59 | +%7,50 | $6,21 | $6,78 | $6,20 | 1,15M |
| 2026-06-30 | $6,13 | -%0,81 | $6,25 | $6,41 | $6,00 | 906,70K |
| 2026-06-29 | $6,18 | +%10,36 | $5,69 | $6,36 | $5,60 | 1,87M |
| 2026-06-26 | $5,60 | +%8,74 | $5,07 | $5,65 | $5,07 | 822,20K |
| 2026-06-25 | $5,15 | -%0,19 | $5,18 | $5,30 | $5,03 | 982,30K |
| 2026-06-24 | $5,16 | +%3,82 | $4,97 | $5,23 | $4,90 | 681,50K |
| 2026-06-23 | $4,97 | -%3,12 | $4,99 | $5,20 | $4,89 | 995,20K |
| 2026-06-22 | $5,13 | +%2,81 | $5,01 | $5,24 | $4,81 | 1,06M |
| 2026-06-18 | $4,99 | +%2,46 | $5,01 | $5,14 | $4,73 | 1,41M |
| 2026-06-17 | $4,87 | -%3,56 | $5,05 | $5,11 | $4,78 | 743,60K |
| 2026-06-16 | $5,05 | -%3,81 | $5,18 | $5,38 | $4,98 | 1,33M |
| 2026-06-15 | $5,25 | +%19,86 | $4,77 | $5,43 | $4,68 | 2,59M |
| 2026-06-12 | $4,38 | +%3,55 | $4,27 | $4,39 | $4,15 | 371,40K |
| 2026-06-11 | $4,23 | +%1,44 | $4,15 | $4,27 | $4,07 | 518,20K |
| 2026-06-10 | $4,17 | +%1,71 | $4,03 | $4,29 | $4,01 | 729,10K |
| 2026-06-09 | $4,10 | -%0,73 | $4,06 | $4,22 | $3,95 | 553,20K |
| 2026-06-08 | $4,13 | +%1,72 | $4,09 | $4,21 | $4,00 | 464,30K |
| 2026-06-05 | $4,06 | -%6,24 | $4,24 | $4,34 | $3,98 | 679,40K |
| 2026-06-04 | $4,33 | +%0,46 | $4,25 | $4,51 | $4,25 | 1,11M |
| 2026-06-03 | $4,31 | -%1,60 | $4,27 | $4,36 | $3,98 | 1,17M |
| 2026-06-02 | $4,38 | +%0,69 | $4,67 | $4,67 | $4,11 | 871,10K |
| 2026-06-01 | $4,35 | +%4,82 | $4,19 | $4,41 | $4,03 | 1,05M |
| 2026-05-29 | $4,15 | -%0,95 | $4,18 | $4,30 | $4,13 | 888,30K |
| 2026-05-28 | $4,19 | +%8,27 | $3,87 | $4,20 | $3,83 | 1,10M |
| 2026-05-27 | $3,87 | -%2,76 | $3,87 | $4,04 | $3,80 | 653,10K |
| 2026-05-26 | $3,98 | -%3,63 | $4,20 | $4,30 | $3,96 | 664,70K |