Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
8.44
-0.55 (-6.12%)
At close: Oct 29, 2025, 4:00 PM EDT
8.44
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Similarweb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.979.088.508.50--5.45%169,661
Oct 28, 20259.129.288.908.998.99-0.88%405,339
Oct 27, 20258.839.168.739.079.072.95%261,206
Oct 24, 20258.939.078.698.818.810.11%124,358
Oct 23, 20258.678.808.658.808.801.38%116,306
Oct 22, 20258.708.948.578.688.68-1.48%131,744
Oct 21, 20258.748.968.668.818.810.57%192,715
Oct 20, 20258.598.908.488.768.763.18%221,639
Oct 17, 20258.668.908.458.498.49-2.64%140,826
Oct 16, 20258.949.038.668.728.72-1.69%236,089
Oct 15, 20258.848.978.758.878.871.60%245,525
Oct 14, 20258.398.778.388.738.732.11%258,395
Oct 13, 20258.558.758.418.558.551.79%142,150
Oct 10, 20259.079.078.378.408.40-7.08%311,755
Oct 9, 20258.899.178.899.049.041.69%302,475
Oct 8, 20258.949.108.788.898.89-218,261
Oct 7, 20259.309.308.768.898.89-4.10%387,143
Oct 6, 20259.249.529.069.279.271.09%366,401
Oct 3, 20259.289.429.049.179.17-1.08%227,832
Oct 2, 20259.259.369.199.279.270.65%200,050
Oct 1, 20259.329.439.109.219.21-0.97%304,976
Sep 30, 20259.719.719.089.309.30-3.12%664,768
Sep 29, 20259.639.759.479.609.600.63%339,288
Sep 26, 20259.519.679.329.549.540.85%247,475
Sep 25, 20259.669.669.369.469.46-3.27%289,629
Sep 24, 20259.719.829.539.789.781.56%221,376
Sep 23, 20259.759.879.559.639.63-0.72%254,143
Sep 22, 20259.669.789.549.709.700.10%271,209
Sep 19, 20259.9710.049.639.699.69-1.62%276,369
Sep 18, 20259.9510.139.689.859.851.13%262,061
Sep 17, 202510.0110.199.689.749.74-2.60%289,206
Sep 16, 202510.0010.089.8110.0010.000.10%363,264
Sep 15, 202510.1510.269.939.999.99-1.09%219,249
Sep 12, 20259.9810.359.9410.1010.101.10%424,956
Sep 11, 20259.9010.179.889.999.991.32%269,104
Sep 10, 202510.0310.269.769.869.86-0.40%315,129
Sep 9, 202510.0310.039.659.909.90-1.69%253,011
Sep 8, 20259.7510.169.6210.0710.073.60%563,389
Sep 5, 20259.9910.089.599.729.72-0.61%270,849
Sep 4, 20259.999.999.609.789.78-2.30%440,766
Sep 3, 20259.7210.099.6810.0110.013.09%709,913
Sep 2, 20259.529.719.059.719.71-6.54%1,522,214
Aug 29, 202510.4010.6610.2210.3910.39-0.10%635,948
Aug 28, 20259.8810.759.8110.4010.406.45%848,852
Aug 27, 20259.369.849.359.779.774.49%1,098,505
Aug 26, 20259.199.519.139.359.351.96%593,570
Aug 25, 20259.079.198.939.179.170.44%401,729
Aug 22, 20258.749.218.619.139.134.46%487,932
Aug 21, 20258.638.758.438.748.741.04%602,893
Aug 20, 20258.658.838.568.658.65-1.03%433,118