Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
8.91
+0.09 (1.02%)
Mar 12, 2025, 11:39 AM EST - Market open
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.12 | 9.22 | 8.72 | 8.78 | - | -0.45% | 32,633 |
| 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 |
| Feb 5, 2025 | 17.43 | 17.56 | 17.14 | 17.46 | 17.46 | 0.81% | 499,488 |
| Feb 4, 2025 | 16.95 | 17.50 | 16.70 | 17.32 | 17.32 | 3.84% | 617,775 |
| Feb 3, 2025 | 16.45 | 17.05 | 16.29 | 16.68 | 16.68 | 2.90% | 683,093 |
| Jan 31, 2025 | 17.14 | 17.29 | 15.96 | 16.21 | 16.21 | -4.70% | 607,439 |
| Jan 30, 2025 | 16.60 | 17.39 | 16.60 | 17.01 | 17.01 | 3.03% | 494,046 |
| Jan 29, 2025 | 16.76 | 16.88 | 16.28 | 16.51 | 16.51 | -0.90% | 634,493 |
| Jan 28, 2025 | 15.94 | 16.71 | 15.75 | 16.66 | 16.66 | 5.64% | 504,539 |
| Jan 27, 2025 | 15.68 | 16.41 | 15.34 | 15.77 | 15.77 | -5.40% | 512,268 |
| Jan 24, 2025 | 15.83 | 16.67 | 15.74 | 16.67 | 16.67 | 3.86% | 901,736 |
| Jan 23, 2025 | 15.63 | 16.19 | 15.53 | 16.05 | 16.05 | 2.69% | 597,289 |
| Jan 22, 2025 | 15.76 | 16.03 | 15.44 | 15.63 | 15.63 | 0.19% | 923,304 |
| Jan 21, 2025 | 15.52 | 15.74 | 14.17 | 15.60 | 15.60 | -0.26% | 838,221 |
| Jan 17, 2025 | 15.95 | 16.03 | 15.45 | 15.64 | 15.64 | -0.82% | 491,586 |
| Jan 16, 2025 | 15.95 | 16.33 | 15.59 | 15.77 | 15.77 | -1.87% | 963,913 |
| Jan 15, 2025 | 15.80 | 16.10 | 15.24 | 16.07 | 16.07 | 6.28% | 1,630,826 |
| Jan 14, 2025 | 14.29 | 15.29 | 14.00 | 15.12 | 15.12 | 7.08% | 911,876 |
| Jan 13, 2025 | 14.20 | 14.23 | 13.69 | 14.12 | 14.12 | -2.15% | 329,222 |
| Jan 10, 2025 | 14.60 | 14.92 | 14.43 | 14.43 | 14.43 | -2.96% | 400,102 |
| Jan 8, 2025 | 14.86 | 15.10 | 14.50 | 14.87 | 14.87 | -0.20% | 534,867 |
| Jan 7, 2025 | 14.86 | 14.90 | 14.36 | 14.90 | 14.90 | 0.27% | 463,437 |
| Jan 6, 2025 | 14.54 | 14.88 | 14.17 | 14.86 | 14.86 | 2.41% | 499,383 |
| Jan 3, 2025 | 14.00 | 14.66 | 13.95 | 14.51 | 14.51 | 3.72% | 338,409 |
| Jan 2, 2025 | 14.00 | 14.41 | 13.60 | 13.99 | 13.99 | -1.27% | 436,817 |
| Dec 31, 2024 | 14.15 | 14.37 | 14.03 | 14.17 | 14.17 | 0.14% | 347,979 |
| Dec 30, 2024 | 14.28 | 14.52 | 14.05 | 14.15 | 14.15 | -1.60% | 371,366 |
| Dec 27, 2024 | 14.59 | 14.71 | 13.84 | 14.38 | 14.38 | -1.98% | 274,211 |