Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
6.85
+0.13 (1.93%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.76 | 6.85 | 6.62 | 6.85 | 6.85 | 1.93% | 635,989 |
| Apr 16, 2025 | 6.84 | 6.93 | 6.66 | 6.72 | 6.72 | -3.59% | 381,726 |
| Apr 15, 2025 | 6.84 | 7.14 | 6.84 | 6.97 | 6.97 | 1.31% | 359,403 |
| Apr 14, 2025 | 7.14 | 7.18 | 6.84 | 6.88 | 6.88 | -1.15% | 229,437 |
| Apr 11, 2025 | 6.78 | 6.98 | 6.66 | 6.96 | 6.96 | 1.46% | 394,871 |
| Apr 10, 2025 | 7.18 | 7.25 | 6.76 | 6.86 | 6.86 | -6.54% | 248,084 |
| Apr 9, 2025 | 6.40 | 7.38 | 6.36 | 7.34 | 7.34 | 10.71% | 451,919 |
| Apr 8, 2025 | 7.20 | 7.25 | 6.59 | 6.63 | 6.63 | -5.15% | 472,925 |
| Apr 7, 2025 | 6.73 | 7.36 | 6.61 | 6.99 | 6.99 | 0.72% | 352,598 |
| Apr 4, 2025 | 7.35 | 7.38 | 6.84 | 6.94 | 6.94 | -8.80% | 794,112 |
| Apr 3, 2025 | 7.86 | 7.94 | 7.50 | 7.61 | 7.61 | -7.53% | 477,789 |
| Apr 2, 2025 | 8.10 | 8.51 | 8.08 | 8.23 | 8.23 | -1.32% | 376,296 |
| Apr 1, 2025 | 8.28 | 8.59 | 8.22 | 8.34 | 8.34 | 0.85% | 310,777 |
| Mar 31, 2025 | 8.33 | 8.45 | 8.00 | 8.27 | 8.27 | -1.08% | 474,830 |
| Mar 28, 2025 | 8.59 | 8.70 | 8.27 | 8.36 | 8.36 | -2.68% | 236,085 |
| Mar 27, 2025 | 8.80 | 8.91 | 8.58 | 8.59 | 8.59 | -2.83% | 263,025 |
| Mar 26, 2025 | 9.08 | 9.17 | 8.69 | 8.84 | 8.84 | -2.86% | 285,661 |
| Mar 25, 2025 | 9.22 | 9.34 | 9.04 | 9.10 | 9.10 | -1.09% | 255,550 |
| Mar 24, 2025 | 9.21 | 9.27 | 9.10 | 9.20 | 9.20 | 2.11% | 225,195 |
| Mar 21, 2025 | 9.01 | 9.18 | 8.84 | 9.01 | 9.01 | -1.53% | 298,742 |
| Mar 20, 2025 | 9.16 | 9.28 | 9.07 | 9.15 | 9.15 | -0.54% | 328,891 |
| Mar 19, 2025 | 9.06 | 9.36 | 9.00 | 9.20 | 9.20 | 1.43% | 230,150 |
| Mar 18, 2025 | 9.31 | 9.32 | 8.96 | 9.07 | 9.07 | -2.47% | 401,397 |
| Mar 17, 2025 | 9.03 | 9.47 | 9.01 | 9.30 | 9.30 | 2.76% | 387,543 |
| Mar 14, 2025 | 8.78 | 9.16 | 8.72 | 9.05 | 9.05 | 4.50% | 380,471 |
| Mar 13, 2025 | 8.79 | 8.85 | 8.50 | 8.66 | 8.66 | -2.59% | 439,681 |
| Mar 12, 2025 | 9.12 | 9.22 | 8.74 | 8.89 | 8.89 | 0.79% | 328,663 |
| Mar 11, 2025 | 8.95 | 9.19 | 8.74 | 8.82 | 8.82 | -2.00% | 452,303 |
| Mar 10, 2025 | 8.77 | 9.28 | 8.73 | 9.00 | 9.00 | -0.88% | 827,637 |
| Mar 7, 2025 | 9.20 | 9.64 | 8.82 | 9.08 | 9.08 | -1.84% | 673,323 |
| Mar 6, 2025 | 9.53 | 9.68 | 9.11 | 9.25 | 9.25 | -2.73% | 536,226 |
| Mar 5, 2025 | 9.25 | 9.59 | 9.01 | 9.51 | 9.51 | 3.03% | 418,050 |
| Mar 4, 2025 | 9.00 | 9.32 | 8.77 | 9.23 | 9.23 | 1.32% | 625,028 |
| Mar 3, 2025 | 9.65 | 9.68 | 9.06 | 9.11 | 9.11 | -4.51% | 469,106 |
| Feb 28, 2025 | 9.27 | 9.55 | 9.12 | 9.54 | 9.54 | 1.38% | 527,121 |
| Feb 27, 2025 | 9.91 | 10.10 | 9.41 | 9.41 | 9.41 | -5.14% | 799,045 |
| Feb 26, 2025 | 9.57 | 10.18 | 9.52 | 9.92 | 9.92 | 4.53% | 750,922 |
| Feb 25, 2025 | 9.49 | 9.62 | 9.02 | 9.49 | 9.49 | 0.42% | 716,729 |
| Feb 24, 2025 | 9.52 | 9.63 | 9.22 | 9.45 | 9.45 | -0.74% | 500,608 |
| Feb 21, 2025 | 9.95 | 9.95 | 9.52 | 9.52 | 9.52 | -3.94% | 631,276 |
| Feb 20, 2025 | 10.07 | 10.29 | 9.84 | 9.91 | 9.91 | -2.08% | 791,770 |
| Feb 19, 2025 | 10.42 | 10.65 | 9.95 | 10.12 | 10.12 | -1.84% | 1,132,455 |
| Feb 18, 2025 | 10.84 | 10.84 | 10.26 | 10.31 | 10.31 | -4.18% | 1,226,492 |
| Feb 14, 2025 | 10.56 | 11.05 | 10.51 | 10.76 | 10.76 | 1.61% | 1,109,545 |
| Feb 13, 2025 | 11.89 | 12.01 | 10.52 | 10.59 | 10.59 | -10.78% | 2,282,418 |
| Feb 12, 2025 | 10.67 | 12.33 | 9.50 | 11.87 | 11.87 | -29.26% | 6,860,458 |
| Feb 11, 2025 | 17.34 | 17.34 | 16.52 | 16.78 | 16.78 | -1.70% | 1,004,885 |
| Feb 10, 2025 | 17.60 | 17.64 | 17.02 | 17.07 | 17.07 | -0.06% | 530,377 |
| Feb 7, 2025 | 17.45 | 17.45 | 17.00 | 17.08 | 17.08 | -1.10% | 755,746 |
| Feb 6, 2025 | 17.36 | 17.51 | 17.00 | 17.27 | 17.27 | -1.09% | 429,493 |