Skip to main content
Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
14.56
+0.49 (3.48%)
At close: Dec 20, 2024, 4:00 PM
15.08
+0.52 (3.57%)
After-hours: Dec 20, 2024, 5:03 PM EST

Similarweb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.8014.7213.6814.5614.563.48%927,742
Dec 19, 202413.8014.2913.5714.0714.072.93%952,408
Dec 18, 202413.3214.1913.2913.6713.671.41%1,300,722
Dec 17, 202412.9813.5212.5613.4813.482.51%611,561
Dec 16, 202412.7313.2812.6813.1513.152.90%292,600
Dec 13, 202412.9513.2512.6412.7812.78-1.69%285,619
Dec 12, 202413.3113.5312.9313.0013.00-2.77%462,831
Dec 11, 202412.3013.4012.2813.3713.379.77%1,072,945
Dec 10, 202412.2712.6412.1612.1812.18-1.77%250,200
Dec 9, 202412.7412.8212.2912.4012.40-3.13%383,644
Dec 6, 202413.1913.4112.6812.8012.80-1.84%402,886
Dec 5, 202412.9813.2812.7813.0413.04-0.15%388,325
Dec 4, 202412.3813.1412.3113.0613.065.07%1,009,803
Dec 3, 202412.2112.4712.0612.4312.431.06%602,700
Dec 2, 202412.3012.4211.9712.3012.30-0.89%453,604
Nov 29, 202412.5412.6912.2412.4112.41-1.27%206,300
Nov 27, 202412.4512.6212.0912.5712.572.36%561,900
Nov 26, 202411.8612.5811.8012.2812.28-4.06%1,089,705
Nov 25, 202412.7312.9912.4412.8012.801.83%918,131
Nov 22, 202412.6612.8912.5212.5712.570.56%338,900
Nov 21, 202412.2812.7212.2112.5012.502.21%810,061
Nov 20, 202411.9112.3111.7412.2312.232.77%588,866
Nov 19, 202411.8812.0511.7711.9011.90-515,942
Nov 18, 202411.5012.0911.5011.9011.903.39%955,302
Nov 15, 202411.8311.9511.4311.5111.51-2.87%465,721
Nov 14, 202411.1411.8811.1411.8511.856.56%859,209
Nov 13, 202410.5211.2810.1911.1211.123.93%857,719
Nov 12, 202410.5610.9010.4510.7010.702.10%749,200
Nov 11, 202410.0010.579.8510.4810.485.33%712,262
Nov 8, 20249.6610.009.599.959.953.86%307,974
Nov 7, 20249.219.699.199.589.584.24%342,165
Nov 6, 20248.969.198.799.199.197.23%149,158
Nov 5, 20248.678.898.528.578.57-0.92%193,441
Nov 4, 20248.698.818.568.658.65-0.69%131,138
Nov 1, 20248.808.858.628.718.71-113,602
Oct 31, 20248.998.998.668.718.71-2.90%107,400
Oct 30, 20249.029.178.958.978.97-1.10%93,300
Oct 29, 20249.019.128.989.079.07-0.11%105,000
Oct 28, 20248.959.248.959.089.083.42%231,800
Oct 25, 20248.678.828.598.788.781.62%107,042
Oct 24, 20248.748.808.588.648.64-1.03%81,200
Oct 23, 20249.039.048.648.738.73-3.64%167,766
Oct 22, 20248.969.148.849.069.06-1.09%125,300
Oct 21, 20249.349.499.159.169.16-0.11%158,800
Oct 18, 20249.109.248.939.179.172.12%92,333
Oct 17, 20248.909.108.738.988.980.90%210,819
Oct 16, 20249.129.128.878.908.90-2.52%143,228
Oct 15, 20248.959.228.809.139.131.90%145,500
Oct 14, 20248.999.118.778.968.960.56%177,507
Oct 11, 20248.548.998.548.918.913.48%123,918
Oct 10, 20248.518.648.398.618.61-0.58%93,610
Oct 9, 20248.568.708.408.668.660.46%133,400
Oct 8, 20248.729.008.548.628.62-1.15%152,000
Oct 7, 20248.528.748.498.728.722.59%184,540
Oct 4, 20248.618.638.368.508.50-0.23%238,643
Oct 3, 20248.588.658.428.528.52-1.16%133,860
Oct 2, 20248.418.718.268.628.622.62%165,800
Oct 1, 20248.848.958.398.408.40-4.98%161,342
Sep 30, 20248.808.858.608.848.840.45%235,600
Sep 27, 20249.039.038.718.808.80-2.65%157,900
Sep 26, 20248.889.048.649.049.042.38%196,017
Sep 25, 20248.708.858.578.838.831.49%173,100
Sep 24, 20248.528.728.288.708.702.59%180,600
Sep 23, 20248.728.728.408.488.48-2.30%204,881
Sep 20, 20248.568.698.368.688.681.40%326,330
Sep 19, 20248.498.718.458.568.562.88%657,246
Sep 18, 20248.448.578.238.328.32-1.07%147,500
Sep 17, 20248.068.548.058.418.413.83%414,100
Sep 16, 20248.208.398.028.108.10-0.74%561,900
Sep 13, 20248.458.508.008.168.16-14.73%1,931,304
Sep 12, 20249.439.659.339.579.570.63%184,600
Sep 11, 20249.229.669.229.519.510.96%212,800
Sep 10, 20248.989.428.989.429.424.78%410,600
Sep 9, 20248.919.188.908.998.990.67%282,841
Sep 6, 20249.139.268.868.938.93-1.98%118,200
Sep 5, 20249.169.188.869.119.11-0.55%141,546
Sep 4, 20249.009.359.009.169.160.66%169,335
Sep 3, 20249.469.509.009.109.10-3.50%206,423
Aug 30, 20249.419.659.259.439.43-0.32%342,400
Aug 29, 20249.309.709.279.469.463.05%196,830
Aug 28, 20249.539.659.139.189.18-3.27%218,308
Aug 27, 20249.049.568.999.499.495.21%892,121
Aug 26, 20248.709.098.539.029.023.68%396,831
Aug 23, 20248.858.968.538.708.70-1.02%99,300
Aug 22, 20248.859.028.758.798.79-1.24%131,513
Aug 21, 20248.609.178.588.908.904.46%388,400
Aug 20, 20248.158.598.108.528.525.06%358,200
Aug 19, 20248.138.278.048.118.11-0.61%369,650
Aug 16, 20248.238.428.098.168.16-1.45%110,200
Aug 15, 20247.958.407.918.288.283.63%322,200
Aug 14, 20248.058.077.867.997.99-0.62%131,200
Aug 13, 20248.038.347.908.048.040.50%325,000
Aug 12, 20247.798.077.798.008.002.56%294,643
Aug 9, 20248.008.027.647.807.80-1.52%183,640
Aug 8, 20247.617.987.267.927.926.45%340,418
Aug 7, 20247.037.617.007.447.4418.28%361,273
Aug 6, 20246.006.355.896.296.295.89%211,700
Aug 5, 20245.856.165.715.945.94-3.57%138,000
Aug 2, 20246.146.336.086.166.16-2.84%113,824
Aug 1, 20246.186.396.116.346.343.43%107,900