Similarweb Ltd. (SMWB)
NYSE: SMWB
· Real-Time Price · USD
9.54
0.08 (0.85%)
At close: Sep 26, 2025, 3:59 PM
9.60
0.63%
After-hours: Sep 26, 2025, 06:25 PM EDT
SMWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.51 | 9.66 | 9.32 | 9.54 | 9.54 | 0.85% | 246,717 |
| Sep 25, 2025 | 9.66 | 9.66 | 9.36 | 9.46 | 9.46 | -3.27% | 289,629 |
| Sep 24, 2025 | 9.71 | 9.82 | 9.53 | 9.78 | 9.78 | 1.56% | 221,400 |
| Sep 23, 2025 | 9.75 | 9.87 | 9.55 | 9.63 | 9.63 | -0.72% | 254,143 |
| Sep 22, 2025 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 0.10% | 271,209 |
| Sep 19, 2025 | 9.97 | 10.04 | 9.63 | 9.69 | 9.69 | -1.62% | 276,400 |
| Sep 18, 2025 | 9.95 | 10.13 | 9.68 | 9.85 | 9.85 | 1.13% | 262,100 |
| Sep 17, 2025 | 10.01 | 10.19 | 9.68 | 9.74 | 9.74 | -2.60% | 289,206 |
| Sep 16, 2025 | 10.00 | 10.07 | 9.81 | 10.00 | 10.00 | 0.10% | 363,264 |
| Sep 15, 2025 | 10.15 | 10.26 | 9.93 | 9.99 | 9.99 | -1.09% | 219,249 |
| Sep 12, 2025 | 9.98 | 10.35 | 9.94 | 10.10 | 10.10 | 1.10% | 424,956 |
| Sep 11, 2025 | 9.90 | 10.17 | 9.88 | 9.99 | 9.99 | 1.32% | 269,104 |
| Sep 10, 2025 | 10.03 | 10.26 | 9.76 | 9.86 | 9.86 | -0.40% | 315,129 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.65 | 9.90 | 9.90 | -1.69% | 253,011 |
| Sep 8, 2025 | 9.75 | 10.16 | 9.62 | 10.07 | 10.07 | 3.60% | 563,389 |
| Sep 5, 2025 | 9.99 | 10.08 | 9.59 | 9.72 | 9.72 | -0.61% | 270,849 |
| Sep 4, 2025 | 9.99 | 9.99 | 9.59 | 9.78 | 9.78 | -2.30% | 440,800 |
| Sep 3, 2025 | 9.72 | 10.09 | 9.68 | 10.01 | 10.01 | 3.09% | 710,500 |
| Sep 2, 2025 | 9.52 | 9.71 | 9.05 | 9.71 | 9.71 | -6.54% | 1,522,214 |
| Aug 29, 2025 | 10.40 | 10.66 | 10.22 | 10.39 | 10.39 | -0.10% | 635,948 |