Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
9.71
-0.68 (-6.54%)
Sep 2, 2025, 4:00 PM - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.52 | 9.71 | 9.05 | 9.71 | 9.71 | -6.54% | 1,521,456 |
| Aug 29, 2025 | 10.40 | 10.66 | 10.22 | 10.39 | 10.39 | -0.10% | 635,948 |
| Aug 28, 2025 | 9.88 | 10.75 | 9.81 | 10.40 | 10.40 | 6.45% | 848,852 |
| Aug 27, 2025 | 9.36 | 9.84 | 9.35 | 9.77 | 9.77 | 4.49% | 1,098,505 |
| Aug 26, 2025 | 9.19 | 9.51 | 9.13 | 9.35 | 9.35 | 1.96% | 593,570 |
| Aug 25, 2025 | 9.07 | 9.19 | 8.93 | 9.17 | 9.17 | 0.44% | 401,729 |
| Aug 22, 2025 | 8.74 | 9.21 | 8.61 | 9.13 | 9.13 | 4.46% | 487,932 |
| Aug 21, 2025 | 8.63 | 8.75 | 8.43 | 8.74 | 8.74 | 1.04% | 602,893 |
| Aug 20, 2025 | 8.65 | 8.83 | 8.56 | 8.65 | 8.65 | -1.03% | 433,118 |
| Aug 19, 2025 | 8.82 | 8.96 | 8.61 | 8.74 | 8.74 | -0.23% | 509,949 |
| Aug 18, 2025 | 8.59 | 8.98 | 8.57 | 8.76 | 8.76 | 3.55% | 460,147 |
| Aug 15, 2025 | 8.41 | 8.61 | 8.35 | 8.46 | 8.46 | 0.83% | 520,962 |
| Aug 14, 2025 | 8.35 | 8.47 | 7.98 | 8.39 | 8.39 | -0.47% | 776,262 |
| Aug 13, 2025 | 8.47 | 8.50 | 7.63 | 8.43 | 8.43 | 18.73% | 1,081,864 |
| Aug 12, 2025 | 6.94 | 7.23 | 6.85 | 7.10 | 7.10 | 3.35% | 656,956 |
| Aug 11, 2025 | 7.13 | 7.36 | 6.86 | 6.87 | 6.87 | -4.05% | 555,483 |
| Aug 8, 2025 | 7.57 | 7.65 | 7.08 | 7.16 | 7.16 | -5.29% | 644,209 |
| Aug 7, 2025 | 7.63 | 7.68 | 7.36 | 7.56 | 7.56 | -0.13% | 464,433 |
| Aug 6, 2025 | 7.45 | 7.76 | 7.41 | 7.57 | 7.57 | 2.71% | 477,604 |
| Aug 5, 2025 | 7.99 | 8.10 | 7.35 | 7.37 | 7.37 | -7.06% | 565,139 |
| Aug 4, 2025 | 7.89 | 8.05 | 7.81 | 7.93 | 7.93 | 0.25% | 408,711 |
| Aug 1, 2025 | 8.01 | 8.19 | 7.89 | 7.91 | 7.91 | -5.38% | 627,585 |
| Jul 31, 2025 | 8.56 | 8.67 | 8.31 | 8.36 | 8.36 | -2.34% | 227,513 |
| Jul 30, 2025 | 8.74 | 8.78 | 8.45 | 8.56 | 8.56 | -1.38% | 297,623 |
| Jul 29, 2025 | 8.86 | 9.03 | 8.56 | 8.68 | 8.68 | -1.81% | 210,615 |
| Jul 28, 2025 | 8.74 | 8.97 | 8.67 | 8.84 | 8.84 | 2.20% | 205,880 |
| Jul 25, 2025 | 8.77 | 9.02 | 8.62 | 8.65 | 8.65 | -1.14% | 309,857 |
| Jul 24, 2025 | 9.17 | 9.26 | 8.75 | 8.75 | 8.75 | -4.79% | 522,841 |
| Jul 23, 2025 | 9.00 | 9.24 | 8.82 | 9.19 | 9.19 | 2.34% | 455,881 |
| Jul 22, 2025 | 8.78 | 9.03 | 8.70 | 8.98 | 8.98 | 2.28% | 421,680 |
| Jul 21, 2025 | 8.63 | 8.99 | 8.60 | 8.78 | 8.78 | 2.45% | 561,285 |
| Jul 18, 2025 | 8.45 | 8.70 | 8.31 | 8.57 | 8.57 | 2.51% | 504,828 |
| Jul 17, 2025 | 8.31 | 8.49 | 8.11 | 8.36 | 8.36 | 0.84% | 842,595 |
| Jul 16, 2025 | 8.24 | 8.36 | 8.15 | 8.29 | 8.29 | 1.10% | 237,249 |
| Jul 15, 2025 | 8.36 | 8.56 | 8.20 | 8.20 | 8.20 | -1.44% | 335,131 |
| Jul 14, 2025 | 8.27 | 8.50 | 8.23 | 8.32 | 8.32 | 0.48% | 469,932 |
| Jul 11, 2025 | 8.62 | 8.74 | 8.16 | 8.28 | 8.28 | -4.61% | 505,285 |
| Jul 10, 2025 | 9.06 | 9.19 | 8.55 | 8.68 | 8.68 | -1.14% | 438,760 |
| Jul 9, 2025 | 8.87 | 8.97 | 8.62 | 8.78 | 8.78 | -0.45% | 383,316 |
| Jul 8, 2025 | 8.83 | 8.96 | 8.53 | 8.82 | 8.82 | 0.23% | 467,402 |
| Jul 7, 2025 | 8.82 | 9.10 | 8.60 | 8.80 | 8.80 | -0.45% | 865,900 |
| Jul 3, 2025 | 8.53 | 8.84 | 8.34 | 8.84 | 8.84 | 4.00% | 372,185 |
| Jul 2, 2025 | 8.50 | 8.78 | 8.44 | 8.50 | 8.50 | -0.23% | 1,093,930 |
| Jul 1, 2025 | 7.78 | 8.66 | 7.68 | 8.52 | 8.52 | 8.67% | 778,553 |
| Jun 30, 2025 | 7.67 | 7.92 | 7.67 | 7.84 | 7.84 | 3.16% | 306,892 |
| Jun 27, 2025 | 7.98 | 7.99 | 7.53 | 7.60 | 7.60 | -1.81% | 404,436 |
| Jun 26, 2025 | 7.56 | 7.79 | 7.38 | 7.74 | 7.74 | 2.52% | 641,580 |
| Jun 25, 2025 | 7.48 | 7.70 | 7.48 | 7.55 | 7.55 | 1.75% | 702,226 |
| Jun 24, 2025 | 7.43 | 7.53 | 7.34 | 7.42 | 7.42 | 1.64% | 288,272 |
| Jun 23, 2025 | 7.21 | 7.40 | 7.07 | 7.30 | 7.30 | 1.25% | 356,719 |