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

Similarweb Ltd. Ordinary Shares (NY:SMWB)

10.39 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 8.010 8.190 7.890 7.910 627,585 -0.45(-5.38%)
Jul 31, 2025 8.560 8.670 8.310 8.360 227,436 -0.20(-2.34%)
Jul 30, 2025 8.740 8.775 8.450 8.560 297,515 -0.12(-1.38%)
Jul 29, 2025 8.860 9.030 8.560 8.680 210,615 -0.16(-1.81%)
Jul 28, 2025 8.740 8.970 8.670 8.840 205,880 +0.19(+2.20%)
Jul 25, 2025 8.770 9.020 8.620 8.650 309,857 -0.10(-1.14%)
Jul 24, 2025 9.170 9.260 8.750 8.750 522,841 -0.44(-4.79%)
Jul 23, 2025 9.000 9.240 8.815 9.190 455,881 +0.21(+2.34%)
Jul 22, 2025 8.780 9.030 8.700 8.980 421,680 +0.20(+2.28%)
Jul 21, 2025 8.630 8.990 8.600 8.780 561,166 +0.21(+2.45%)
Jul 18, 2025 8.450 8.700 8.310 8.570 504,828 +0.21(+2.51%)
Jul 17, 2025 8.310 8.490 8.110 8.360 842,595 +0.07(+0.84%)
Jul 16, 2025 8.240 8.360 8.150 8.290 237,249 +0.09(+1.10%)
Jul 15, 2025 8.360 8.560 8.200 8.200 335,023 -0.12(-1.44%)
Jul 14, 2025 8.270 8.495 8.230 8.320 469,932 +0.04(+0.48%)
Jul 11, 2025 8.620 8.740 8.160 8.280 505,285 -0.40(-4.61%)
Jul 10, 2025 9.060 9.190 8.550 8.680 438,760 -0.10(-1.14%)
Jul 09, 2025 8.870 8.970 8.620 8.780 383,312 -0.04(-0.45%)
Jul 08, 2025 8.830 8.960 8.530 8.820 467,402 +0.02(+0.23%)
Jul 07, 2025 8.820 9.100 8.602 8.800 865,900 -0.04(-0.45%)
Jul 03, 2025 8.530 8.840 8.335 8.840 372,185 +0.34(+4.00%)
Jul 02, 2025 8.500 8.780 8.440 8.500 1,093,929 -0.02(-0.23%)
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.