Skip to main content
Similarweb Ltd. (SMWB)
NYSE: SMWB · Real-Time Price · USD
2.730
-0.080 (-2.85%)
At close: Mar 9, 2026, 4:00 PM EDT
2.790
+0.060 (2.20%)
After-hours: Mar 9, 2026, 7:45 PM EDT

Similarweb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.752.782.622.732.73-2.85%602,140
Mar 6, 20262.862.972.742.812.81-3.77%461,554
Mar 5, 20262.702.932.702.922.927.75%756,578
Mar 4, 20262.702.812.652.712.711.12%816,630
Mar 3, 20262.522.752.462.682.683.08%713,112
Mar 2, 20262.502.672.492.602.600.39%482,487
Feb 27, 20262.612.712.552.592.59-4.07%2,441,246
Feb 26, 20262.712.842.642.702.70-0.74%624,687
Feb 25, 20262.662.872.562.722.723.03%977,172
Feb 24, 20262.552.842.502.642.643.53%1,620,074
Feb 23, 20262.722.782.532.552.55-8.60%1,522,765
Feb 20, 20262.552.942.552.792.798.56%1,991,505
Feb 19, 20262.452.762.302.572.570.78%6,892,057
Feb 18, 20263.013.052.222.552.55-34.62%11,957,394
Feb 17, 20263.954.023.703.903.90-2.01%2,255,323
Feb 13, 20263.944.143.863.983.982.05%853,519
Feb 12, 20264.224.313.663.903.90-6.70%1,041,822
Feb 11, 20264.664.704.094.184.18-10.49%602,421
Feb 10, 20264.724.884.624.674.671.08%396,190
Feb 9, 20264.624.744.404.624.62-1.49%719,165
Feb 6, 20264.494.754.334.694.696.83%420,118
Feb 5, 20264.374.704.104.394.39-0.90%1,039,560
Feb 4, 20264.694.694.204.434.43-5.34%2,423,511
Feb 3, 20265.165.184.554.684.68-10.17%1,562,282
Feb 2, 20265.295.425.175.215.21-423,805
Jan 30, 20265.285.425.215.215.21-1.70%411,905
Jan 29, 20265.595.595.275.305.30-6.53%318,256
Jan 28, 20265.685.825.545.675.670.71%319,229
Jan 27, 20265.795.915.505.635.63-1.92%322,569
Jan 26, 20265.796.005.695.745.74-0.52%277,018
Jan 23, 20265.695.875.655.775.771.41%252,653
Jan 22, 20265.635.915.555.695.692.52%321,948
Jan 21, 20265.905.985.485.555.55-5.77%544,981
Jan 20, 20266.006.135.795.895.89-4.07%384,774
Jan 16, 20266.316.386.126.146.14-2.38%359,575
Jan 15, 20266.326.346.136.296.29-529,660
Jan 14, 20266.376.406.176.296.29-1.87%334,139
Jan 13, 20266.726.816.276.416.41-7.77%470,136
Jan 12, 20267.007.106.876.956.95-1.70%206,974
Jan 9, 20267.177.306.957.077.07-1.53%263,969
Jan 8, 20267.247.367.057.187.18-2.18%187,306
Jan 7, 20267.247.427.187.347.341.10%123,495
Jan 6, 20267.197.287.067.267.260.69%163,420
Jan 5, 20267.167.367.007.217.211.41%286,071
Jan 2, 20267.597.706.977.117.11-5.07%485,848
Dec 31, 20257.427.567.317.497.490.54%342,015
Dec 30, 20257.237.567.217.457.452.62%252,862
Dec 29, 20257.087.307.087.267.261.68%272,559
Dec 26, 20257.017.196.967.147.141.28%442,475
Dec 24, 20256.967.056.867.057.050.86%172,095
Dec 23, 20257.067.106.906.996.99-1.83%247,577
Dec 22, 20257.017.207.017.127.122.01%264,430
Dec 19, 20257.217.376.886.986.98-3.06%269,664
Dec 18, 20257.037.327.037.207.203.90%455,183
Dec 17, 20257.307.466.846.936.93-6.10%539,675
Dec 16, 20257.247.457.247.387.381.65%253,388
Dec 15, 20257.507.587.237.267.26-2.94%293,657
Dec 12, 20257.717.767.467.487.48-2.73%321,474
Dec 11, 20257.667.777.517.697.690.52%284,691
Dec 10, 20257.817.817.527.657.65-1.42%178,814
Dec 9, 20257.577.877.577.767.761.44%210,735
Dec 8, 20257.507.857.507.657.651.06%571,886
Dec 5, 20257.807.947.577.577.57-2.57%204,910
Dec 4, 20257.917.917.557.777.77-1.40%885,079
Dec 3, 20257.727.917.657.887.882.07%126,015
Dec 2, 20257.807.847.667.727.72-0.26%293,421
Dec 1, 20257.667.847.627.747.74-1.15%344,971
Nov 28, 20257.807.847.687.837.830.64%157,770
Nov 26, 20257.667.937.617.787.781.57%291,284
Nov 25, 20257.687.877.647.667.66-0.39%403,682
Nov 24, 20257.537.847.437.697.692.81%282,961
Nov 21, 20257.337.567.217.487.484.18%393,721
Nov 20, 20257.807.947.157.187.18-6.63%361,794
Nov 19, 20257.708.207.527.697.697.70%1,223,943
Nov 18, 20257.207.446.987.147.14-1.38%414,644
Nov 17, 20257.357.397.127.247.24-1.50%367,830
Nov 14, 20257.427.667.297.357.35-4.55%539,950
Nov 13, 20257.667.787.357.707.70-1.53%636,355
Nov 12, 20257.207.887.057.827.82-7.78%714,913
Nov 11, 20258.488.768.248.488.480.12%459,270
Nov 10, 20258.508.538.318.478.470.83%187,668
Nov 7, 20258.178.488.158.408.40-0.12%191,551
Nov 6, 20258.708.768.218.418.41-2.66%181,717
Nov 5, 20258.238.678.188.648.644.10%221,925
Nov 4, 20258.618.758.188.308.30-5.25%182,464
Nov 3, 20258.559.008.318.768.762.46%330,474
Oct 31, 20258.428.698.358.558.552.64%211,730
Oct 30, 20258.428.578.248.338.33-1.30%204,203
Oct 29, 20258.979.088.388.448.44-6.12%270,179
Oct 28, 20259.129.288.908.998.99-0.88%405,339
Oct 27, 20258.839.168.739.079.072.95%261,206
Oct 24, 20258.939.078.698.818.810.11%124,358
Oct 23, 20258.678.808.658.808.801.38%116,306
Oct 22, 20258.708.948.578.688.68-1.48%131,744
Oct 21, 20258.748.968.668.818.810.57%192,715
Oct 20, 20258.598.908.488.768.763.18%221,639
Oct 17, 20258.668.908.458.498.49-2.64%140,826
Oct 16, 20258.949.038.668.728.72-1.69%236,089
Oct 15, 20258.848.978.758.878.871.60%245,525
Oct 14, 20258.398.778.388.738.732.11%258,395