Similarweb Ltd. (SMWB)
9.48
0.07 (0.74%)
At close: Feb 28, 2025, 3:59 PM
9.69
2.16%
After-hours: Feb 28, 2025, 05:36 PM EST
SMWB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.27 | 9.55 | 9.12 | 9.54 | 0.13 | 1.38% | 461,550 |
| Feb 27, 2025 | 9.91 | 10.10 | 9.40 | 9.41 | -0.51 | -5.14% | 799,045 |
| Feb 26, 2025 | 9.57 | 10.18 | 9.52 | 9.92 | 0.43 | 4.53% | 750,922 |
| Feb 25, 2025 | 9.49 | 9.62 | 9.02 | 9.49 | 0.04 | 0.42% | 716,729 |
| Feb 24, 2025 | 9.52 | 9.63 | 9.22 | 9.45 | -0.07 | -0.74% | 500,608 |
| Feb 21, 2025 | 9.95 | 9.95 | 9.52 | 9.52 | -0.39 | -3.94% | 631,300 |
| Feb 20, 2025 | 10.07 | 10.29 | 9.84 | 9.91 | -0.21 | -2.08% | 791,770 |
| Feb 19, 2025 | 10.42 | 10.65 | 9.95 | 10.12 | -0.19 | -1.84% | 1,132,455 |
| Feb 18, 2025 | 10.84 | 10.84 | 10.26 | 10.31 | -0.45 | -4.18% | 1,226,492 |
| Feb 14, 2025 | 10.56 | 11.05 | 10.51 | 10.76 | 0.17 | 1.61% | 1,109,545 |
| Feb 13, 2025 | 11.89 | 12.01 | 10.52 | 10.59 | -1.28 | -10.78% | 2,282,418 |
| Feb 12, 2025 | 10.67 | 12.33 | 9.50 | 11.87 | -4.91 | -29.26% | 6,860,500 |
| Feb 11, 2025 | 17.34 | 17.34 | 16.52 | 16.78 | -0.29 | -1.70% | 1,004,900 |
| Feb 10, 2025 | 17.60 | 17.64 | 17.02 | 17.07 | -0.01 | -0.06% | 530,400 |
| Feb 7, 2025 | 17.45 | 17.45 | 17.00 | 17.08 | -0.19 | -1.10% | 755,746 |
| Feb 6, 2025 | 17.36 | 17.51 | 17.00 | 17.27 | -0.19 | -1.09% | 429,500 |
| Feb 5, 2025 | 17.43 | 17.56 | 17.14 | 17.46 | 0.14 | 0.81% | 499,488 |
| Feb 4, 2025 | 16.95 | 17.50 | 16.70 | 17.32 | 0.64 | 3.84% | 617,775 |
| Feb 3, 2025 | 16.45 | 17.05 | 16.29 | 16.68 | 0.47 | 2.90% | 683,100 |
| Jan 31, 2025 | 17.14 | 17.29 | 15.96 | 16.21 | -0.80 | -4.70% | 607,439 |
| Jan 30, 2025 | 16.60 | 17.39 | 16.60 | 17.01 | 0.50 | 3.03% | 494,046 |
| Jan 29, 2025 | 16.76 | 16.88 | 16.28 | 16.51 | -0.15 | -0.90% | 634,500 |
| Jan 28, 2025 | 15.94 | 16.71 | 15.75 | 16.66 | 0.89 | 5.64% | 504,539 |
| Jan 27, 2025 | 15.68 | 16.41 | 15.34 | 15.77 | -0.90 | -5.40% | 512,300 |
| Jan 24, 2025 | 15.83 | 16.67 | 15.74 | 16.67 | 0.62 | 3.86% | 901,736 |
| Jan 23, 2025 | 15.63 | 16.19 | 15.53 | 16.05 | 0.42 | 2.69% | 597,289 |
| Jan 22, 2025 | 15.76 | 16.03 | 15.44 | 15.63 | 0.03 | 0.19% | 923,304 |
| Jan 21, 2025 | 15.52 | 15.74 | 14.17 | 15.60 | -0.04 | -0.26% | 838,221 |
| Jan 17, 2025 | 15.95 | 16.02 | 15.45 | 15.64 | -0.13 | -0.82% | 491,600 |
| Jan 16, 2025 | 15.95 | 16.33 | 15.59 | 15.77 | -0.30 | -1.87% | 963,913 |
| Jan 15, 2025 | 15.80 | 16.10 | 15.24 | 16.07 | 0.95 | 6.28% | 1,630,826 |
| Jan 14, 2025 | 14.29 | 15.29 | 14.00 | 15.12 | 1.00 | 7.08% | 911,876 |
| Jan 13, 2025 | 14.20 | 14.23 | 13.69 | 14.12 | -0.31 | -2.15% | 329,222 |
| Jan 10, 2025 | 14.60 | 14.92 | 14.43 | 14.43 | -0.44 | -2.96% | 400,102 |
| Jan 8, 2025 | 14.86 | 15.10 | 14.50 | 14.87 | -0.03 | -0.20% | 534,900 |
| Jan 7, 2025 | 14.86 | 14.90 | 14.36 | 14.90 | 0.04 | 0.27% | 463,437 |
| Jan 6, 2025 | 14.54 | 14.88 | 14.17 | 14.86 | 0.35 | 2.41% | 499,400 |
| Jan 3, 2025 | 14.00 | 14.66 | 13.95 | 14.51 | 0.52 | 3.72% | 338,409 |
| Jan 2, 2025 | 14.00 | 14.41 | 13.60 | 13.99 | -0.18 | -1.27% | 436,817 |
| Dec 31, 2024 | 14.15 | 14.37 | 14.03 | 14.17 | 0.02 | 0.14% | 348,000 |
| Dec 30, 2024 | 14.28 | 14.52 | 14.05 | 14.15 | -0.23 | -1.60% | 371,400 |
| Dec 27, 2024 | 14.59 | 14.71 | 13.84 | 14.38 | -0.29 | -1.98% | 274,211 |
| Dec 26, 2024 | 14.39 | 14.73 | 14.15 | 14.67 | 0.14 | 0.96% | 246,200 |
| Dec 24, 2024 | 14.71 | 14.81 | 14.41 | 14.53 | -0.13 | -0.89% | 134,100 |
| Dec 23, 2024 | 14.57 | 14.84 | 14.21 | 14.66 | 0.10 | 0.69% | 499,927 |
| Dec 20, 2024 | 13.80 | 14.72 | 13.68 | 14.56 | 0.49 | 3.48% | 932,300 |
| Dec 19, 2024 | 13.80 | 14.29 | 13.57 | 14.07 | 0.40 | 2.93% | 952,408 |
| Dec 18, 2024 | 13.32 | 14.19 | 13.29 | 13.67 | 0.19 | 1.41% | 1,300,722 |
| Dec 17, 2024 | 12.98 | 13.52 | 12.56 | 13.48 | 0.33 | 2.51% | 611,561 |
| Dec 16, 2024 | 12.73 | 13.28 | 12.68 | 13.15 | 0.37 | 2.90% | 292,600 |