Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
8.35
-0.44 (-5.01%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Similarweb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.84 | 8.93 | 8.12 | 8.35 | 8.35 | -5.01% | 428,460 |
| Oct 15, 2026 | 8.16 | 8.84 | 8.16 | 8.79 | 8.79 | 5.90% | 608,332 |
| Oct 14, 2026 | 8.56 | 8.70 | 8.28 | 8.30 | 8.30 | -4.49% | 430,523 |
| Oct 13, 2026 | 8.74 | 9.04 | 8.39 | 8.69 | 8.69 | -1.59% | 389,165 |
| Oct 12, 2026 | 9.00 | 9.30 | 8.79 | 8.83 | 8.83 | -2.43% | 524,028 |
| Oct 9, 2026 | 8.54 | 9.11 | 8.53 | 9.05 | 9.05 | 7.35% | 983,078 |
| Oct 8, 2026 | 8.09 | 8.49 | 8.06 | 8.43 | 8.43 | 3.69% | 493,926 |
| Oct 7, 2026 | 8.00 | 8.20 | 7.91 | 8.13 | 8.13 | 1.25% | 300,834 |
| Oct 6, 2026 | 8.26 | 8.27 | 8.02 | 8.03 | 8.03 | -0.62% | 297,383 |
| Oct 5, 2026 | 8.00 | 8.15 | 7.87 | 8.08 | 8.08 | 1.51% | 322,152 |
| Oct 2, 2026 | 8.28 | 8.45 | 7.95 | 7.96 | 7.96 | -2.45% | 301,494 |
| Oct 1, 2026 | 7.88 | 8.17 | 7.78 | 8.16 | 8.16 | 5.15% | 578,478 |
| Sep 30, 2026 | 7.72 | 7.99 | 7.72 | 7.76 | 7.76 | 0.91% | 390,151 |
| Sep 29, 2026 | 7.62 | 7.74 | 7.36 | 7.69 | 7.69 | 1.32% | 432,038 |
| Sep 28, 2026 | 7.45 | 7.64 | 7.28 | 7.59 | 7.59 | 0.13% | 506,618 |
| Sep 25, 2026 | 7.50 | 7.74 | 7.42 | 7.58 | 7.58 | 0.66% | 564,683 |
| Sep 24, 2026 | 8.30 | 8.40 | 7.30 | 7.53 | 7.53 | -12.24% | 1,386,108 |
| Sep 23, 2026 | 8.60 | 8.64 | 8.37 | 8.58 | 8.58 | 0.94% | 351,410 |
| Sep 22, 2026 | 8.56 | 8.56 | 8.22 | 8.50 | 8.50 | 0.24% | 463,059 |
| Sep 21, 2026 | 8.36 | 8.50 | 8.26 | 8.48 | 8.48 | 3.04% | 360,147 |
| Sep 18, 2026 | 8.41 | 8.41 | 8.10 | 8.23 | 8.23 | -1.32% | 627,761 |
| Sep 17, 2026 | 8.39 | 8.52 | 8.19 | 8.34 | 8.34 | - | 364,626 |
| Sep 16, 2026 | 8.88 | 8.96 | 8.22 | 8.34 | 8.34 | -1.53% | 653,431 |
| Sep 15, 2026 | 8.43 | 8.70 | 8.17 | 8.47 | 8.47 | -1.63% | 321,545 |
| Sep 14, 2026 | 8.03 | 8.70 | 8.03 | 8.61 | 8.61 | 6.69% | 560,067 |
| Sep 11, 2026 | 8.06 | 8.16 | 7.94 | 8.07 | 8.07 | -0.37% | 596,927 |
| Sep 10, 2026 | 8.02 | 8.22 | 7.89 | 8.10 | 8.10 | 0.75% | 658,707 |
| Sep 9, 2026 | 8.31 | 8.31 | 7.99 | 8.04 | 8.04 | -4.06% | 913,240 |
| Sep 8, 2026 | 8.65 | 8.71 | 8.22 | 8.38 | 8.38 | -5.20% | 624,797 |
| 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 |