Similarweb Ltd. (SMWB)
NYSE: SMWB
· Real-Time Price · USD
9.17
-0.10 (-1.08%)
At close: Oct 03, 2025, 3:59 PM
9.34
1.85%
After-hours: Oct 03, 2025, 07:57 PM EDT
SMWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.28 | 9.41 | 9.04 | 9.17 | 9.17 | -1.08% | 227,677 |
| Oct 2, 2025 | 9.25 | 9.36 | 9.19 | 9.27 | 9.27 | 0.65% | 200,050 |
| Oct 1, 2025 | 9.32 | 9.43 | 9.10 | 9.21 | 9.21 | -0.97% | 305,000 |
| Sep 30, 2025 | 9.71 | 9.71 | 9.08 | 9.30 | 9.30 | -3.12% | 664,800 |
| Sep 29, 2025 | 9.63 | 9.75 | 9.47 | 9.60 | 9.60 | 0.63% | 339,300 |
| Sep 26, 2025 | 9.51 | 9.66 | 9.32 | 9.54 | 9.54 | 0.85% | 247,500 |
| Sep 25, 2025 | 9.66 | 9.66 | 9.36 | 9.46 | 9.46 | -3.27% | 289,629 |
| Sep 24, 2025 | 9.71 | 9.82 | 9.53 | 9.78 | 9.78 | 1.56% | 221,400 |
| Sep 23, 2025 | 9.75 | 9.87 | 9.55 | 9.63 | 9.63 | -0.72% | 254,143 |
| Sep 22, 2025 | 9.66 | 9.78 | 9.54 | 9.70 | 9.70 | 0.10% | 271,209 |
| Sep 19, 2025 | 9.97 | 10.04 | 9.63 | 9.69 | 9.69 | -1.62% | 276,400 |
| Sep 18, 2025 | 9.95 | 10.13 | 9.68 | 9.85 | 9.85 | 1.13% | 262,100 |
| Sep 17, 2025 | 10.01 | 10.19 | 9.68 | 9.74 | 9.74 | -2.60% | 289,206 |
| Sep 16, 2025 | 10.00 | 10.07 | 9.81 | 10.00 | 10.00 | 0.10% | 363,264 |
| Sep 15, 2025 | 10.15 | 10.26 | 9.93 | 9.99 | 9.99 | -1.09% | 219,249 |
| Sep 12, 2025 | 9.98 | 10.35 | 9.94 | 10.10 | 10.10 | 1.10% | 424,956 |
| Sep 11, 2025 | 9.90 | 10.17 | 9.88 | 9.99 | 9.99 | 1.32% | 269,104 |
| Sep 10, 2025 | 10.03 | 10.26 | 9.76 | 9.86 | 9.86 | -0.40% | 315,129 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.65 | 9.90 | 9.90 | -1.69% | 253,011 |
| Sep 8, 2025 | 9.75 | 10.16 | 9.62 | 10.07 | 10.07 | 3.60% | 563,389 |
Page 1 of 56