Similarweb Ltd. SMWB
NYSE · United States · Technology Services
$7.83+0.08 (+1.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.76 | +0.91% | $7.72 | $7.99 | $7.72 | 390.30K |
| 2026-09-29 | $7.69 | +1.32% | $7.62 | $7.74 | $7.36 | 432.00K |
| 2026-09-28 | $7.59 | +0.13% | $7.45 | $7.64 | $7.28 | 506.70K |
| 2026-09-25 | $7.58 | +0.66% | $7.50 | $7.74 | $7.42 | 565.90K |
| 2026-09-24 | $7.53 | -12.24% | $8.30 | $8.40 | $7.30 | 1.39M |
| 2026-09-23 | $8.58 | +0.94% | $8.60 | $8.64 | $8.37 | 351.40K |
| 2026-09-22 | $8.50 | +0.24% | $8.56 | $8.56 | $8.22 | 463.10K |
| 2026-09-21 | $8.48 | +3.04% | $8.36 | $8.50 | $8.26 | 360.10K |
| 2026-09-18 | $8.23 | -1.32% | $8.41 | $8.41 | $8.10 | 627.80K |
| 2026-09-17 | $8.34 | 0.00% | $8.39 | $8.52 | $8.19 | 364.60K |
| 2026-09-16 | $8.34 | -1.53% | $8.88 | $8.96 | $8.22 | 653.70K |
| 2026-09-15 | $8.47 | -1.63% | $8.43 | $8.70 | $8.17 | 321.50K |
| 2026-09-14 | $8.61 | +6.69% | $8.03 | $8.70 | $8.03 | 560.30K |
| 2026-09-11 | $8.07 | -0.37% | $8.06 | $8.16 | $7.94 | 597.40K |
| 2026-09-10 | $8.10 | +0.75% | $8.02 | $8.22 | $7.89 | 695.80K |
| 2026-09-09 | $8.04 | -4.06% | $8.31 | $8.31 | $7.99 | 914.20K |
| 2026-09-08 | $8.38 | -5.20% | $8.65 | $8.71 | $8.22 | 624.80K |
| 2026-09-04 | $8.84 | -0.56% | $8.84 | $8.87 | $8.57 | 673.90K |
| 2026-09-03 | $8.89 | +1.48% | $8.90 | $9.18 | $8.78 | 498.70K |
| 2026-09-02 | $8.76 | -0.23% | $8.99 | $9.08 | $8.66 | 613.50K |
| 2026-09-01 | $8.78 | -5.49% | $9.50 | $9.50 | $8.67 | 614.70K |
| 2026-08-31 | $9.29 | +2.31% | $9.01 | $9.31 | $8.98 | 608.50K |
| 2026-08-28 | $9.08 | -1.20% | $9.13 | $9.31 | $8.99 | 562.80K |
| 2026-08-27 | $9.19 | +1.43% | $9.09 | $9.48 | $8.95 | 1.85M |
| 2026-08-26 | $9.06 | +1.46% | $8.80 | $9.09 | $8.78 | 1.23M |
| 2026-08-25 | $8.93 | -0.67% | $8.98 | $9.00 | $8.79 | 741.30K |
| 2026-08-24 | $8.99 | +9.10% | $8.26 | $8.99 | $8.26 | 753.30K |
| 2026-08-21 | $8.24 | +0.98% | $8.21 | $8.27 | $8.00 | 451.00K |
| 2026-08-20 | $8.16 | -2.28% | $8.29 | $8.34 | $7.77 | 747.90K |
| 2026-08-19 | $8.35 | -2.57% | $8.60 | $8.69 | $8.29 | 745.50K |
| 2026-08-18 | $8.57 | +0.12% | $8.64 | $8.65 | $8.45 | 580.90K |
| 2026-08-17 | $8.56 | -3.71% | $8.96 | $8.99 | $8.51 | 833.60K |
| 2026-08-14 | $8.89 | -1.33% | $9.01 | $9.01 | $8.74 | 1.22M |
| 2026-08-13 | $9.01 | +2.50% | $8.87 | $9.09 | $8.41 | 3.10M |
| 2026-08-12 | $8.79 | +21.24% | $8.00 | $9.08 | $7.72 | 5.45M |
| 2026-08-11 | $7.25 | -2.29% | $7.42 | $7.49 | $7.16 | 783.20K |
| 2026-08-10 | $7.42 | -1.20% | $7.43 | $7.59 | $7.30 | 524.80K |
| 2026-08-07 | $7.51 | +1.76% | $7.51 | $7.53 | $7.31 | 289.30K |
| 2026-08-06 | $7.38 | -0.81% | $7.25 | $7.38 | $7.16 | 398.90K |
| 2026-08-05 | $7.44 | +0.27% | $7.55 | $7.57 | $7.33 | 358.70K |
| 2026-08-04 | $7.42 | +1.92% | $7.39 | $7.56 | $7.30 | 528.90K |
| 2026-08-03 | $7.28 | +1.53% | $7.22 | $7.50 | $7.16 | 446.00K |
| 2026-07-31 | $7.17 | -0.69% | $7.22 | $7.32 | $7.03 | 359.00K |
| 2026-07-30 | $7.22 | +0.84% | $7.10 | $7.29 | $6.83 | 527.60K |
| 2026-07-29 | $7.16 | -0.42% | $7.15 | $7.38 | $7.00 | 875.30K |
| 2026-07-28 | $7.19 | +5.27% | $6.83 | $7.30 | $6.78 | 775.60K |
| 2026-07-27 | $6.83 | +8.59% | $6.49 | $6.96 | $6.49 | 543.40K |
| 2026-07-24 | $6.29 | +3.80% | $6.20 | $6.41 | $6.00 | 386.00K |
| 2026-07-23 | $6.06 | -3.50% | $6.24 | $6.34 | $5.95 | 594.80K |
| 2026-07-22 | $6.28 | -5.56% | $6.55 | $6.65 | $6.24 | 670.80K |
| 2026-07-21 | $6.65 | -0.60% | $6.65 | $6.99 | $6.49 | 1.28M |
| 2026-07-20 | $6.69 | -3.88% | $6.90 | $7.14 | $6.69 | 1.04M |
| 2026-07-17 | $6.96 | -1.28% | $6.83 | $7.34 | $6.81 | 857.50K |
| 2026-07-16 | $7.05 | -3.56% | $7.27 | $7.30 | $6.74 | 2.10M |
| 2026-07-15 | $7.31 | +10.76% | $6.81 | $7.54 | $6.76 | 2.15M |
| 2026-07-14 | $6.60 | -7.43% | $6.82 | $7.44 | $6.60 | 922.00K |
| 2026-07-13 | $7.13 | +7.06% | $6.60 | $7.17 | $6.52 | 1.52M |
| 2026-07-10 | $6.66 | +1.06% | $6.60 | $6.83 | $6.51 | 886.40K |
| 2026-07-09 | $6.59 | +6.63% | $6.15 | $6.62 | $6.02 | 650.40K |
| 2026-07-08 | $6.18 | -2.83% | $6.22 | $6.30 | $5.98 | 446.50K |
| 2026-07-07 | $6.36 | +1.60% | $6.40 | $6.59 | $6.26 | 1.38M |
| 2026-07-06 | $6.26 | +1.29% | $6.13 | $6.37 | $6.00 | 566.50K |
| 2026-07-02 | $6.18 | -6.22% | $6.48 | $6.59 | $6.13 | 748.10K |
| 2026-07-01 | $6.59 | +7.50% | $6.21 | $6.78 | $6.20 | 1.15M |
| 2026-06-30 | $6.13 | -0.81% | $6.25 | $6.41 | $6.00 | 906.70K |
| 2026-06-29 | $6.18 | +10.36% | $5.69 | $6.36 | $5.60 | 1.87M |
| 2026-06-26 | $5.60 | +8.74% | $5.07 | $5.65 | $5.07 | 822.20K |
| 2026-06-25 | $5.15 | -0.19% | $5.18 | $5.30 | $5.03 | 982.30K |
| 2026-06-24 | $5.16 | +3.82% | $4.97 | $5.23 | $4.90 | 681.50K |
| 2026-06-23 | $4.97 | -3.12% | $4.99 | $5.20 | $4.89 | 995.20K |
| 2026-06-22 | $5.13 | +2.81% | $5.01 | $5.24 | $4.81 | 1.06M |
| 2026-06-18 | $4.99 | +2.46% | $5.01 | $5.14 | $4.73 | 1.41M |
| 2026-06-17 | $4.87 | -3.56% | $5.05 | $5.11 | $4.78 | 743.60K |
| 2026-06-16 | $5.05 | -3.81% | $5.18 | $5.38 | $4.98 | 1.33M |
| 2026-06-15 | $5.25 | +19.86% | $4.77 | $5.43 | $4.68 | 2.59M |
| 2026-06-12 | $4.38 | +3.55% | $4.27 | $4.39 | $4.15 | 371.40K |
| 2026-06-11 | $4.23 | +1.44% | $4.15 | $4.27 | $4.07 | 518.20K |
| 2026-06-10 | $4.17 | +1.71% | $4.03 | $4.29 | $4.01 | 729.10K |
| 2026-06-09 | $4.10 | -0.73% | $4.06 | $4.22 | $3.95 | 553.20K |
| 2026-06-08 | $4.13 | +1.72% | $4.09 | $4.21 | $4.00 | 464.30K |
| 2026-06-05 | $4.06 | -6.24% | $4.24 | $4.34 | $3.98 | 679.40K |
| 2026-06-04 | $4.33 | +0.46% | $4.25 | $4.51 | $4.25 | 1.11M |
| 2026-06-03 | $4.31 | -1.60% | $4.27 | $4.36 | $3.98 | 1.17M |
| 2026-06-02 | $4.38 | +0.69% | $4.67 | $4.67 | $4.11 | 871.10K |
| 2026-06-01 | $4.35 | +4.82% | $4.19 | $4.41 | $4.03 | 1.05M |
| 2026-05-29 | $4.15 | -0.95% | $4.18 | $4.30 | $4.13 | 888.30K |
| 2026-05-28 | $4.19 | +8.27% | $3.87 | $4.20 | $3.83 | 1.10M |
| 2026-05-27 | $3.87 | -2.76% | $3.87 | $4.04 | $3.80 | 653.10K |
| 2026-05-26 | $3.98 | -3.63% | $4.20 | $4.30 | $3.96 | 664.70K |
| 2026-05-22 | $4.13 | +9.26% | $4.00 | $4.20 | $3.81 | 826.80K |