Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
7.44
-0.01 (-0.13%)
May 8, 2025, 4:00 PM - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.58 | 7.72 | 7.42 | 7.44 | 7.44 | -0.13% | 475,334 |
| May 7, 2025 | 7.47 | 7.59 | 7.40 | 7.45 | 7.45 | - | 381,474 |
| May 6, 2025 | 7.44 | 7.55 | 7.34 | 7.45 | 7.45 | -1.59% | 348,849 |
| May 5, 2025 | 7.58 | 7.72 | 7.47 | 7.57 | 7.57 | -0.79% | 310,013 |
| May 2, 2025 | 7.72 | 7.77 | 7.58 | 7.63 | 7.63 | 0.53% | 250,645 |
| May 1, 2025 | 7.63 | 7.70 | 7.55 | 7.59 | 7.59 | 0.66% | 280,749 |
| Apr 30, 2025 | 7.43 | 7.54 | 7.29 | 7.54 | 7.54 | -0.40% | 372,454 |
| Apr 29, 2025 | 7.46 | 7.77 | 7.46 | 7.57 | 7.57 | 0.80% | 219,691 |
| Apr 28, 2025 | 7.74 | 7.81 | 7.39 | 7.51 | 7.51 | -2.97% | 160,096 |
| Apr 25, 2025 | 7.58 | 7.86 | 7.55 | 7.74 | 7.74 | 1.44% | 361,488 |
| Apr 24, 2025 | 7.17 | 7.69 | 7.10 | 7.63 | 7.63 | 6.86% | 376,970 |
| Apr 23, 2025 | 7.10 | 7.29 | 6.97 | 7.14 | 7.14 | 5.78% | 422,839 |
| Apr 22, 2025 | 6.62 | 6.93 | 6.56 | 6.75 | 6.75 | 3.85% | 431,369 |
| Apr 21, 2025 | 6.75 | 6.81 | 6.47 | 6.50 | 6.50 | -5.11% | 284,748 |
| Apr 17, 2025 | 6.76 | 6.85 | 6.62 | 6.85 | 6.85 | 1.93% | 635,989 |
| Apr 16, 2025 | 6.84 | 6.93 | 6.66 | 6.72 | 6.72 | -3.59% | 381,726 |
| Apr 15, 2025 | 6.84 | 7.14 | 6.84 | 6.97 | 6.97 | 1.31% | 359,403 |
| Apr 14, 2025 | 7.14 | 7.18 | 6.84 | 6.88 | 6.88 | -1.15% | 229,437 |
| Apr 11, 2025 | 6.78 | 6.98 | 6.66 | 6.96 | 6.96 | 1.46% | 394,871 |
| Apr 10, 2025 | 7.18 | 7.25 | 6.76 | 6.86 | 6.86 | -6.54% | 248,084 |
| Apr 9, 2025 | 6.40 | 7.38 | 6.36 | 7.34 | 7.34 | 10.71% | 451,919 |
| Apr 8, 2025 | 7.20 | 7.25 | 6.59 | 6.63 | 6.63 | -5.15% | 472,925 |
| Apr 7, 2025 | 6.73 | 7.36 | 6.61 | 6.99 | 6.99 | 0.72% | 352,598 |
| Apr 4, 2025 | 7.35 | 7.38 | 6.84 | 6.94 | 6.94 | -8.80% | 794,112 |
| Apr 3, 2025 | 7.86 | 7.94 | 7.50 | 7.61 | 7.61 | -7.53% | 477,789 |
| Apr 2, 2025 | 8.10 | 8.51 | 8.08 | 8.23 | 8.23 | -1.32% | 376,296 |
| Apr 1, 2025 | 8.28 | 8.59 | 8.22 | 8.34 | 8.34 | 0.85% | 310,777 |
| Mar 31, 2025 | 8.33 | 8.45 | 8.00 | 8.27 | 8.27 | -1.08% | 474,830 |
| Mar 28, 2025 | 8.59 | 8.70 | 8.27 | 8.36 | 8.36 | -2.68% | 236,085 |
| Mar 27, 2025 | 8.80 | 8.91 | 8.58 | 8.59 | 8.59 | -2.83% | 263,025 |
| Mar 26, 2025 | 9.08 | 9.17 | 8.69 | 8.84 | 8.84 | -2.86% | 285,661 |
| Mar 25, 2025 | 9.22 | 9.34 | 9.04 | 9.10 | 9.10 | -1.09% | 255,550 |
| Mar 24, 2025 | 9.21 | 9.27 | 9.10 | 9.20 | 9.20 | 2.11% | 225,195 |
| Mar 21, 2025 | 9.01 | 9.18 | 8.84 | 9.01 | 9.01 | -1.53% | 298,742 |
| Mar 20, 2025 | 9.16 | 9.28 | 9.07 | 9.15 | 9.15 | -0.54% | 328,891 |
| Mar 19, 2025 | 9.06 | 9.36 | 9.00 | 9.20 | 9.20 | 1.43% | 230,150 |
| Mar 18, 2025 | 9.31 | 9.32 | 8.96 | 9.07 | 9.07 | -2.47% | 401,397 |
| Mar 17, 2025 | 9.03 | 9.47 | 9.01 | 9.30 | 9.30 | 2.76% | 387,543 |
| Mar 14, 2025 | 8.78 | 9.16 | 8.72 | 9.05 | 9.05 | 4.50% | 380,471 |
| Mar 13, 2025 | 8.79 | 8.85 | 8.50 | 8.66 | 8.66 | -2.59% | 439,681 |
| Mar 12, 2025 | 9.12 | 9.22 | 8.74 | 8.89 | 8.89 | 0.79% | 328,663 |
| 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 |