Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Similarweb Ltd. Ordinary Shares (NY:SMWB)

9.170 -0.100 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 9.250 9.360 9.190 9.270 200,025 +0.06(+0.65%)
Oct 01, 2025 9.320 9.430 9.100 9.210 304,976 -0.09(-0.97%)
Sep 30, 2025 9.710 9.710 9.080 9.300 664,768 -0.30(-3.12%)
Sep 29, 2025 9.630 9.750 9.470 9.600 339,287 +0.06(+0.63%)
Sep 26, 2025 9.510 9.665 9.320 9.540 247,475 +0.08(+0.85%)
Sep 25, 2025 9.660 9.660 9.360 9.460 289,622 -0.32(-3.27%)
Sep 24, 2025 9.710 9.820 9.530 9.780 221,376 +0.15(+1.56%)
Sep 23, 2025 9.750 9.870 9.550 9.630 254,133 -0.07(-0.72%)
Sep 22, 2025 9.660 9.780 9.540 9.700 271,209 +0.01(+0.10%)
Sep 19, 2025 9.970 10.04 9.630 9.690 276,369 -0.16(-1.62%)
Sep 18, 2025 9.950 10.12 9.680 9.850 262,061 +0.11(+1.13%)
Sep 17, 2025 10.01 10.19 9.680 9.740 289,206 -0.26(-2.60%)
Sep 16, 2025 10.00 10.07 9.805 10.00 363,110 +0.01(+0.10%)
Sep 15, 2025 10.15 10.26 9.925 9.990 219,239 -0.11(-1.09%)
Sep 12, 2025 9.980 10.35 9.935 10.10 424,956 +0.11(+1.10%)
Sep 11, 2025 9.900 10.17 9.883 9.990 269,004 +0.13(+1.32%)
Sep 10, 2025 10.03 10.26 9.760 9.860 315,129 -0.04(-0.40%)
Sep 09, 2025 10.03 10.03 9.645 9.900 252,960 -0.17(-1.69%)
Sep 08, 2025 9.750 10.16 9.620 10.07 563,389 +0.35(+3.60%)
Sep 05, 2025 9.990 10.08 9.590 9.720 270,849 -0.06(-0.61%)
Sep 04, 2025 9.990 9.990 9.595 9.780 440,766 -0.23(-2.30%)
Sep 03, 2025 9.720 10.09 9.680 10.01 710,480 +0.30(+3.09%)
Sep 02, 2025 9.520 9.710 9.050 9.710 1,522,214 -0.68(-6.54%)
Aug 29, 2025 10.40 10.66 10.22 10.39 635,948 -0.01(-0.10%)
Aug 28, 2025 9.880 10.75 9.810 10.40 848,849 +0.63(+6.45%)
Aug 27, 2025 9.360 9.840 9.350 9.770 1,098,505 +0.42(+4.49%)
Aug 26, 2025 9.190 9.510 9.130 9.350 593,570 +0.18(+1.96%)
Aug 25, 2025 9.070 9.190 8.930 9.170 401,729 +0.04(+0.44%)
Aug 22, 2025 8.740 9.210 8.605 9.130 487,932 +0.39(+4.46%)
Aug 21, 2025 8.630 8.750 8.430 8.740 602,873 +0.09(+1.04%)
Aug 20, 2025 8.650 8.825 8.560 8.650 432,868 -0.09(-1.03%)
Aug 19, 2025 8.820 8.963 8.610 8.740 509,949 -0.02(-0.23%)
Aug 18, 2025 8.590 8.980 8.570 8.760 459,982 +0.30(+3.55%)
Aug 15, 2025 8.410 8.610 8.350 8.460 520,962 +0.07(+0.83%)
Aug 14, 2025 8.350 8.470 7.980 8.390 776,113 -0.04(-0.47%)
Aug 13, 2025 8.470 8.500 7.630 8.430 1,081,864 +1.33(+18.73%)
Aug 12, 2025 6.940 7.230 6.850 7.100 648,250 +0.23(+3.35%)
Aug 11, 2025 7.130 7.360 6.860 6.870 555,479 -0.29(-4.05%)
Aug 08, 2025 7.570 7.650 7.080 7.160 644,209 -0.40(-5.29%)
Aug 07, 2025 7.630 7.680 7.360 7.560 464,433 -0.01(-0.13%)
Aug 06, 2025 7.450 7.759 7.410 7.570 477,604 +0.20(+2.71%)
Aug 05, 2025 7.990 8.095 7.350 7.370 565,017 -0.56(-7.06%)
Aug 04, 2025 7.890 8.050 7.810 7.930 408,711 +0.02(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.