Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
7.90
+0.80 (11.27%)
Aug 13, 2025, 9:52 AM - Market open
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.47 | 8.47 | 7.64 | 7.71 | - | 8.59% | 139,182 |
| 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 |
| Jun 20, 2025 | 7.30 | 7.43 | 7.17 | 7.21 | 7.21 | -0.55% | 338,355 |
| Jun 18, 2025 | 7.59 | 7.69 | 7.20 | 7.25 | 7.25 | -4.35% | 667,151 |
| Jun 17, 2025 | 7.75 | 7.96 | 7.55 | 7.58 | 7.58 | -4.17% | 446,290 |
| Jun 16, 2025 | 7.66 | 7.98 | 7.66 | 7.91 | 7.91 | 3.67% | 588,013 |
| Jun 13, 2025 | 8.00 | 8.12 | 7.63 | 7.63 | 7.63 | -6.27% | 525,015 |
| Jun 12, 2025 | 8.28 | 8.58 | 8.08 | 8.14 | 8.14 | -1.33% | 336,425 |
| Jun 11, 2025 | 8.40 | 8.43 | 8.20 | 8.25 | 8.25 | -0.96% | 633,638 |
| Jun 10, 2025 | 8.42 | 8.50 | 8.13 | 8.33 | 8.33 | 1.34% | 677,420 |
| Jun 9, 2025 | 8.27 | 8.52 | 8.19 | 8.22 | 8.22 | 4.18% | 687,615 |
| Jun 6, 2025 | 8.04 | 8.09 | 7.87 | 7.89 | 7.89 | -1.13% | 273,882 |
| Jun 5, 2025 | 7.74 | 8.10 | 7.73 | 7.98 | 7.98 | 5.56% | 522,026 |
| Jun 4, 2025 | 7.42 | 7.59 | 7.42 | 7.56 | 7.56 | 2.02% | 231,407 |
| Jun 3, 2025 | 7.21 | 7.42 | 6.94 | 7.41 | 7.41 | 1.65% | 464,135 |