Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
8.84
-0.05 (-0.56%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Similarweb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.84 | 8.87 | 8.57 | 8.84 | 8.84 | -0.56% | 673,917 |
| Sep 3, 2026 | 8.90 | 9.18 | 8.78 | 8.89 | 8.89 | 1.48% | 498,690 |
| Sep 2, 2026 | 8.99 | 9.08 | 8.67 | 8.76 | 8.76 | -0.23% | 613,415 |
| Sep 1, 2026 | 9.50 | 9.50 | 8.67 | 8.78 | 8.78 | -5.49% | 614,671 |
| Aug 31, 2026 | 9.01 | 9.31 | 8.98 | 9.29 | 9.29 | 2.31% | 606,810 |
| Aug 28, 2026 | 9.13 | 9.31 | 8.99 | 9.08 | 9.08 | -1.20% | 562,816 |
| Aug 27, 2026 | 9.09 | 9.48 | 8.96 | 9.19 | 9.19 | 1.43% | 1,849,116 |
| Aug 26, 2026 | 8.80 | 9.09 | 8.79 | 9.06 | 9.06 | 1.46% | 1,231,740 |
| Aug 25, 2026 | 8.98 | 9.00 | 8.79 | 8.93 | 8.93 | -0.67% | 741,214 |
| Aug 24, 2026 | 8.26 | 8.99 | 8.26 | 8.99 | 8.99 | 9.10% | 753,237 |
| Aug 21, 2026 | 8.21 | 8.27 | 8.00 | 8.24 | 8.24 | 0.98% | 433,067 |
| Aug 20, 2026 | 8.29 | 8.34 | 7.77 | 8.16 | 8.16 | -2.28% | 502,429 |
| Aug 19, 2026 | 8.60 | 8.70 | 8.29 | 8.35 | 8.35 | -2.57% | 745,393 |
| Aug 18, 2026 | 8.64 | 8.65 | 8.46 | 8.57 | 8.57 | 0.12% | 580,842 |
| Aug 17, 2026 | 8.96 | 8.99 | 8.51 | 8.56 | 8.56 | -3.71% | 833,586 |
| Aug 14, 2026 | 9.01 | 9.01 | 8.74 | 8.89 | 8.89 | -1.33% | 1,220,035 |
| Aug 13, 2026 | 8.87 | 9.09 | 8.41 | 9.01 | 9.01 | 2.50% | 3,101,160 |
| Aug 12, 2026 | 8.00 | 9.08 | 7.72 | 8.79 | 8.79 | 21.24% | 5,449,046 |
| Aug 11, 2026 | 7.42 | 7.49 | 7.16 | 7.25 | 7.25 | -2.29% | 782,470 |
| Aug 10, 2026 | 7.43 | 7.59 | 7.30 | 7.42 | 7.42 | -1.20% | 524,758 |
| Aug 7, 2026 | 7.51 | 7.53 | 7.31 | 7.51 | 7.51 | 1.76% | 287,800 |
| Aug 6, 2026 | 7.25 | 7.38 | 7.16 | 7.38 | 7.38 | -0.81% | 397,939 |
| Aug 5, 2026 | 7.55 | 7.57 | 7.33 | 7.44 | 7.44 | 0.27% | 322,607 |
| Aug 4, 2026 | 7.39 | 7.56 | 7.30 | 7.42 | 7.42 | 1.92% | 528,933 |
| Aug 3, 2026 | 7.22 | 7.50 | 7.16 | 7.28 | 7.28 | 1.53% | 446,013 |
| Jul 31, 2026 | 7.22 | 7.32 | 7.03 | 7.17 | 7.17 | -0.69% | 358,801 |
| Jul 30, 2026 | 7.10 | 7.29 | 6.83 | 7.22 | 7.22 | 0.84% | 527,090 |
| Jul 29, 2026 | 7.15 | 7.38 | 7.00 | 7.16 | 7.16 | -0.42% | 875,238 |
| Jul 28, 2026 | 6.83 | 7.30 | 6.78 | 7.19 | 7.19 | 5.27% | 775,124 |
| Jul 27, 2026 | 6.49 | 6.96 | 6.49 | 6.83 | 6.83 | 8.59% | 540,861 |
| Jul 24, 2026 | 6.20 | 6.41 | 6.00 | 6.29 | 6.29 | 3.80% | 386,003 |
| Jul 23, 2026 | 6.24 | 6.34 | 5.95 | 6.06 | 6.06 | -3.50% | 594,655 |
| Jul 22, 2026 | 6.55 | 6.65 | 6.24 | 6.28 | 6.28 | -5.56% | 669,725 |
| Jul 21, 2026 | 6.65 | 6.99 | 6.49 | 6.65 | 6.65 | -0.60% | 1,284,163 |
| Jul 20, 2026 | 6.90 | 7.14 | 6.69 | 6.69 | 6.69 | -3.88% | 1,033,283 |
| Jul 17, 2026 | 6.83 | 7.34 | 6.81 | 6.96 | 6.96 | -1.28% | 853,472 |
| Jul 16, 2026 | 7.27 | 7.30 | 6.74 | 7.05 | 7.05 | -3.56% | 2,096,357 |
| Jul 15, 2026 | 6.81 | 7.54 | 6.76 | 7.31 | 7.31 | 10.76% | 2,117,198 |
| Jul 14, 2026 | 6.82 | 7.44 | 6.60 | 6.60 | 6.60 | -7.43% | 857,734 |
| Jul 13, 2026 | 6.60 | 7.17 | 6.52 | 7.13 | 7.13 | 7.06% | 1,514,190 |
| Jul 10, 2026 | 6.60 | 6.83 | 6.51 | 6.66 | 6.66 | 1.06% | 886,094 |
| Jul 9, 2026 | 6.15 | 6.62 | 6.02 | 6.59 | 6.59 | 6.63% | 647,082 |
| Jul 8, 2026 | 6.22 | 6.30 | 5.98 | 6.18 | 6.18 | -2.83% | 442,266 |
| Jul 7, 2026 | 6.40 | 6.59 | 6.26 | 6.36 | 6.36 | 1.60% | 1,375,900 |
| Jul 6, 2026 | 6.13 | 6.37 | 6.00 | 6.26 | 6.26 | 1.29% | 560,329 |
| Jul 2, 2026 | 6.48 | 6.59 | 6.13 | 6.18 | 6.18 | -6.22% | 747,025 |
| Jul 1, 2026 | 6.21 | 6.78 | 6.20 | 6.59 | 6.59 | 7.50% | 1,137,658 |
| Jun 30, 2026 | 6.25 | 6.42 | 6.00 | 6.13 | 6.13 | -0.81% | 902,334 |
| Jun 29, 2026 | 5.69 | 6.36 | 5.60 | 6.18 | 6.18 | 10.36% | 1,838,151 |
| Jun 26, 2026 | 5.07 | 5.65 | 5.07 | 5.60 | 5.60 | 8.74% | 818,245 |