Similarweb Ltd. (SMWB)
NYSE: SMWB
· Real-Time Price · USD
8.45
0.06 (0.72%)
At close: Aug 15, 2025, 10:03 AM
SMWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.35 | 8.47 | 7.98 | 8.39 | 8.39 | -0.47% | 774,483 |
| Aug 13, 2025 | 8.47 | 8.50 | 7.63 | 8.43 | 8.43 | 18.73% | 1,081,864 |
| Aug 12, 2025 | 6.94 | 7.23 | 6.85 | 7.10 | 7.10 | 3.35% | 656,956 |
| Aug 11, 2025 | 7.13 | 7.36 | 6.86 | 6.87 | 6.87 | -4.05% | 555,500 |
| Aug 8, 2025 | 7.57 | 7.65 | 7.08 | 7.16 | 7.16 | -5.29% | 644,209 |
| Aug 7, 2025 | 7.63 | 7.68 | 7.36 | 7.56 | 7.56 | -0.13% | 464,433 |
| Aug 6, 2025 | 7.45 | 7.76 | 7.41 | 7.57 | 7.57 | 2.71% | 477,604 |
| Aug 5, 2025 | 7.99 | 8.10 | 7.35 | 7.37 | 7.37 | -7.06% | 565,139 |
| Aug 4, 2025 | 7.89 | 8.05 | 7.81 | 7.93 | 7.93 | 0.25% | 408,711 |
| Aug 1, 2025 | 8.01 | 8.19 | 7.89 | 7.91 | 7.91 | -5.38% | 627,600 |
| Jul 31, 2025 | 8.56 | 8.67 | 8.31 | 8.36 | 8.36 | -2.34% | 227,513 |
| Jul 30, 2025 | 8.74 | 8.78 | 8.45 | 8.56 | 8.56 | -1.38% | 297,623 |
| Jul 29, 2025 | 8.86 | 9.03 | 8.56 | 8.68 | 8.68 | -1.81% | 210,615 |
| Jul 28, 2025 | 8.74 | 8.97 | 8.67 | 8.84 | 8.84 | 2.20% | 205,900 |
| Jul 25, 2025 | 8.77 | 9.02 | 8.62 | 8.65 | 8.65 | -1.14% | 309,900 |
| Jul 24, 2025 | 9.17 | 9.26 | 8.75 | 8.75 | 8.75 | -4.79% | 522,841 |
| Jul 23, 2025 | 9.00 | 9.24 | 8.82 | 9.19 | 9.19 | 2.34% | 455,900 |
| Jul 22, 2025 | 8.78 | 9.03 | 8.70 | 8.98 | 8.98 | 2.28% | 421,700 |
| Jul 21, 2025 | 8.63 | 8.99 | 8.60 | 8.78 | 8.78 | 2.45% | 561,285 |
| Jul 18, 2025 | 8.45 | 8.70 | 8.31 | 8.57 | 8.57 | 2.51% | 504,828 |