Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
7.21
-0.04 (-0.55%)
Jun 20, 2025, 4:00 PM - Market closed
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.30 | 7.43 | 7.17 | 7.21 | 7.21 | -0.55% | 338,272 |
| 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 |
| Jun 2, 2025 | 7.45 | 7.48 | 7.18 | 7.29 | 7.29 | -1.75% | 465,346 |
| May 30, 2025 | 7.38 | 7.66 | 7.22 | 7.42 | 7.42 | 0.13% | 849,030 |
| May 29, 2025 | 7.58 | 7.62 | 7.35 | 7.41 | 7.41 | -1.33% | 463,755 |
| May 28, 2025 | 7.74 | 7.82 | 7.50 | 7.51 | 7.51 | -2.47% | 320,202 |
| May 27, 2025 | 7.63 | 7.85 | 7.63 | 7.70 | 7.70 | 2.39% | 617,899 |
| May 23, 2025 | 7.40 | 7.66 | 7.31 | 7.52 | 7.52 | -0.27% | 1,013,575 |
| May 22, 2025 | 7.26 | 7.73 | 7.19 | 7.54 | 7.54 | 3.86% | 2,726,053 |
| May 21, 2025 | 7.36 | 7.52 | 7.17 | 7.26 | 7.26 | -1.89% | 662,440 |
| May 20, 2025 | 7.35 | 7.52 | 7.25 | 7.40 | 7.40 | 0.27% | 728,685 |
| May 19, 2025 | 7.10 | 7.46 | 7.10 | 7.38 | 7.38 | 0.82% | 1,569,135 |
| May 16, 2025 | 7.35 | 7.61 | 7.21 | 7.32 | 7.32 | -0.54% | 1,197,701 |
| May 15, 2025 | 7.40 | 7.58 | 7.12 | 7.36 | 7.36 | -4.04% | 1,912,160 |
| May 14, 2025 | 7.40 | 8.31 | 7.33 | 7.67 | 7.67 | -6.12% | 781,182 |
| May 13, 2025 | 8.04 | 8.17 | 7.86 | 8.17 | 8.17 | 1.49% | 741,964 |
| May 12, 2025 | 8.06 | 8.10 | 7.85 | 8.05 | 8.05 | 5.23% | 432,966 |
| May 9, 2025 | 7.51 | 7.68 | 7.40 | 7.65 | 7.65 | 2.82% | 461,064 |
| 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 |