Similarweb Ltd. (SMWB)
NYSE: SMWB
· Real-Time Price · USD
9.72
-0.06 (-0.61%)
At close: Sep 05, 2025, 3:59 PM
9.99
2.78%
After-hours: Sep 05, 2025, 07:40 PM EDT
SMWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.99 | 9.99 | 9.59 | 9.78 | 9.78 | -2.30% | 439,730 |
| 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 |
| Aug 28, 2025 | 9.88 | 10.75 | 9.81 | 10.40 | 10.40 | 6.45% | 848,900 |
| Aug 27, 2025 | 9.36 | 9.84 | 9.35 | 9.77 | 9.77 | 4.49% | 1,098,505 |
| Aug 26, 2025 | 9.19 | 9.51 | 9.13 | 9.35 | 9.35 | 1.96% | 593,600 |
| Aug 25, 2025 | 9.07 | 9.19 | 8.93 | 9.17 | 9.17 | 0.44% | 401,729 |
| Aug 22, 2025 | 8.74 | 9.21 | 8.61 | 9.13 | 9.13 | 4.46% | 487,932 |
| Aug 21, 2025 | 8.63 | 8.75 | 8.43 | 8.74 | 8.74 | 1.04% | 602,900 |
| Aug 20, 2025 | 8.65 | 8.82 | 8.56 | 8.65 | 8.65 | -1.03% | 433,118 |
| Aug 19, 2025 | 8.82 | 8.96 | 8.61 | 8.74 | 8.74 | -0.23% | 509,949 |
| Aug 18, 2025 | 8.59 | 8.98 | 8.57 | 8.76 | 8.76 | 3.55% | 460,147 |
| Aug 15, 2025 | 8.41 | 8.61 | 8.35 | 8.46 | 8.46 | 0.83% | 520,962 |
| Aug 14, 2025 | 8.35 | 8.47 | 7.98 | 8.39 | 8.39 | -0.47% | 776,262 |
| 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 |