Skip to main content
Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
8.97
-0.10 (-1.10%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Similarweb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20249.029.178.958.978.97-1.10%93,282
Oct 29, 20249.019.128.989.079.07-0.11%104,978
Oct 28, 20248.959.248.959.089.083.42%231,763
Oct 25, 20248.678.828.598.788.781.62%107,042
Oct 24, 20248.748.808.588.648.64-1.03%81,184
Oct 23, 20249.039.048.648.738.73-3.64%167,766
Oct 22, 20248.969.148.849.069.06-1.09%125,296
Oct 21, 20249.349.499.159.169.16-0.11%158,759
Oct 18, 20249.109.248.939.179.172.12%92,333
Oct 17, 20248.909.108.738.988.980.90%210,819
Oct 16, 20249.129.128.878.908.90-2.52%143,228
Oct 15, 20248.959.228.809.139.131.90%145,484
Oct 14, 20248.999.118.778.968.960.56%177,507
Oct 11, 20248.548.998.548.918.913.48%123,918
Oct 10, 20248.518.648.398.618.61-0.58%93,610
Oct 9, 20248.568.708.408.668.660.46%133,362
Oct 8, 20248.729.008.548.628.62-1.15%151,987
Oct 7, 20248.528.748.498.728.722.59%184,540
Oct 4, 20248.618.638.368.508.50-0.23%238,643
Oct 3, 20248.588.658.428.528.52-1.16%133,860
Oct 2, 20248.418.718.268.628.622.62%165,753
Oct 1, 20248.848.958.398.408.40-4.98%161,342
Sep 30, 20248.808.858.608.848.840.45%235,584
Sep 27, 20249.039.038.718.808.80-2.65%157,889
Sep 26, 20248.889.048.649.049.042.38%196,017
Sep 25, 20248.708.858.578.838.831.49%173,097
Sep 24, 20248.528.728.288.708.702.59%180,584
Sep 23, 20248.728.728.408.488.48-2.30%204,881
Sep 20, 20248.568.698.368.688.681.40%326,330
Sep 19, 20248.498.718.458.568.562.88%657,246
Sep 18, 20248.448.578.238.328.32-1.07%147,468
Sep 17, 20248.068.548.058.418.413.83%414,062
Sep 16, 20248.208.398.028.108.10-0.74%561,858
Sep 13, 20248.458.508.008.168.16-14.73%1,931,304
Sep 12, 20249.439.659.339.579.570.63%184,570
Sep 11, 20249.229.669.229.519.510.96%212,777
Sep 10, 20248.989.428.989.429.424.78%410,550
Sep 9, 20248.919.188.908.998.990.67%282,841
Sep 6, 20249.139.268.868.938.93-1.98%118,158
Sep 5, 20249.169.188.869.119.11-0.55%141,546
Sep 4, 20249.009.359.009.169.160.66%169,334
Sep 3, 20249.469.509.009.109.10-3.50%206,423
Aug 30, 20249.419.659.259.439.43-0.32%342,399
Aug 29, 20249.309.709.279.469.463.05%196,830
Aug 28, 20249.539.659.139.189.18-3.27%218,308
Aug 27, 20249.049.568.999.499.495.21%892,121
Aug 26, 20248.709.098.539.029.023.68%396,831
Aug 23, 20248.858.968.538.708.70-1.02%99,254
Aug 22, 20248.859.028.758.798.79-1.24%131,513
Aug 21, 20248.609.178.588.908.904.46%388,384
Aug 20, 20248.158.598.108.528.525.06%358,154
Aug 19, 20248.138.278.048.118.11-0.61%369,650
Aug 16, 20248.238.428.098.168.16-1.45%110,169
Aug 15, 20247.958.407.918.288.283.63%322,179
Aug 14, 20248.058.077.867.997.99-0.62%131,167
Aug 13, 20248.038.347.908.048.040.50%324,993
Aug 12, 20247.798.077.798.008.002.56%294,643
Aug 9, 20248.008.027.647.807.80-1.52%183,640
Aug 8, 20247.617.987.267.927.926.45%340,418
Aug 7, 20247.037.617.017.447.4418.28%361,273
Aug 6, 20246.006.355.896.296.295.89%211,653
Aug 5, 20245.856.165.715.945.94-3.57%137,975
Aug 2, 20246.146.336.086.166.16-2.84%113,824
Aug 1, 20246.186.396.116.346.343.43%107,868
Jul 31, 20246.406.425.956.136.13-2.70%434,306
Jul 30, 20246.426.586.186.306.30-1.56%174,977
Jul 29, 20246.676.676.286.406.40-4.19%186,247
Jul 26, 20246.776.856.516.686.68-2.05%171,868
Jul 25, 20246.576.876.386.826.824.92%78,689
Jul 24, 20246.806.856.506.506.50-5.39%173,442
Jul 23, 20246.977.056.876.876.87-0.43%53,891
Jul 22, 20246.967.016.806.906.90-141,328
Jul 19, 20247.307.306.886.906.90-5.48%63,214
Jul 18, 20247.217.377.207.307.301.39%56,051
Jul 17, 20247.007.206.807.207.201.69%222,222
Jul 16, 20247.027.256.937.087.080.85%88,990
Jul 15, 20246.487.256.487.027.028.00%476,275
Jul 12, 20246.606.696.486.506.50-0.76%125,949
Jul 11, 20246.706.826.516.556.55-0.76%150,170
Jul 10, 20246.906.916.446.606.60-3.65%174,831
Jul 9, 20247.177.206.746.856.85-4.99%85,675
Jul 8, 20247.247.487.177.217.210.28%52,532
Jul 5, 20247.357.507.197.197.19-2.97%39,443
Jul 3, 20247.397.577.387.417.410.41%27,128
Jul 2, 20247.527.557.287.387.38-1.60%157,612
Jul 1, 20247.787.787.377.507.50-3.47%58,630
Jun 28, 20247.717.777.627.777.771.83%65,621
Jun 27, 20247.527.737.467.637.631.60%84,611
Jun 26, 20247.577.647.437.517.51-0.53%63,642
Jun 25, 20247.887.887.557.557.55-3.21%32,751
Jun 24, 20247.487.887.447.807.804.42%325,716
Jun 21, 20247.657.677.467.477.47-2.35%61,533
Jun 20, 20247.558.047.557.657.652.00%143,242
Jun 18, 20247.667.767.487.507.50-2.72%54,957
Jun 17, 20247.687.797.637.717.71-46,879
Jun 14, 20247.777.797.657.717.71-1.91%68,328
Jun 13, 20247.817.887.687.867.86-0.25%67,026
Jun 12, 20247.657.997.657.887.884.65%88,881
Jun 11, 20247.847.847.427.537.53-3.95%179,970
Jun 10, 20247.597.927.567.847.841.95%97,002