Similarweb Ltd. Ordinary Shares (SMWB)
6.1800
-0.4100 (-6.22%)
NYSE· Last Trade: Jul 5th, 7:37 PM EDT
Historical Prices For Similarweb Ltd. Ordinary Shares (SMWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 6.48 | 6.59 | 6.13 | 6.18 | 748,186 | 6.18 |
| 7/01/2026 | 6.21 | 6.78 | 6.20 | 6.59 | 1,152,271 | 6.59 |
| 6/30/2026 | 6.25 | 6.42 | 6.00 | 6.13 | 906,713 | 6.13 |
| 6/29/2026 | 5.69 | 6.36 | 5.60 | 6.18 | 1,871,453 | 6.18 |
| 6/26/2026 | 5.07 | 5.65 | 5.07 | 5.60 | 822,222 | 5.60 |
| 6/25/2026 | 5.18 | 5.30 | 5.03 | 5.15 | 982,348 | 5.15 |
| 6/24/2026 | 4.97 | 5.23 | 4.90 | 5.16 | 681,507 | 5.16 |
| 6/23/2026 | 4.99 | 5.20 | 4.89 | 4.97 | 995,188 | 4.97 |
| 6/22/2026 | 5.01 | 5.24 | 4.81 | 5.13 | 1,059,715 | 5.13 |
| 6/18/2026 | 5.01 | 5.14 | 4.73 | 4.99 | 1,413,414 | 4.99 |
| 6/17/2026 | 5.05 | 5.11 | 4.79 | 4.87 | 743,590 | 4.87 |
| 6/16/2026 | 5.18 | 5.38 | 4.98 | 5.05 | 1,326,689 | 5.05 |
| 6/15/2026 | 4.77 | 5.43 | 4.68 | 5.25 | 2,588,100 | 5.25 |
| 6/12/2026 | 4.27 | 4.39 | 4.15 | 4.38 | 371,365 | 4.38 |
| 6/11/2026 | 4.15 | 4.27 | 4.08 | 4.23 | 518,201 | 4.23 |
| 6/10/2026 | 4.03 | 4.29 | 4.01 | 4.17 | 729,074 | 4.17 |
| 6/09/2026 | 4.06 | 4.22 | 3.95 | 4.10 | 553,174 | 4.10 |
| 6/08/2026 | 4.09 | 4.21 | 4.00 | 4.13 | 464,322 | 4.13 |
| 6/05/2026 | 4.24 | 4.34 | 3.98 | 4.06 | 679,370 | 4.06 |
| 6/04/2026 | 4.25 | 4.50 | 4.25 | 4.33 | 1,112,143 | 4.33 |
| 6/03/2026 | 4.27 | 4.36 | 3.98 | 4.31 | 1,174,447 | 4.31 |
| 6/02/2026 | 4.67 | 4.67 | 4.11 | 4.38 | 871,118 | 4.38 |
| 6/01/2026 | 4.19 | 4.41 | 4.03 | 4.35 | 1,046,882 | 4.35 |
| 5/29/2026 | 0.00 | 4.30 | 4.13 | 4.15 | 888,280 | 4.15 |
| 5/28/2026 | 3.87 | 4.21 | 3.83 | 4.19 | 1,098,188 | 4.19 |
| 5/27/2026 | 3.87 | 4.04 | 3.80 | 3.87 | 659,164 | 3.87 |
| 5/26/2026 | 4.20 | 4.30 | 3.96 | 3.98 | 665,046 | 3.98 |
| 5/22/2026 | 4.00 | 4.20 | 3.81 | 4.13 | 827,119 | 4.13 |
| 5/21/2026 | 3.95 | 3.98 | 3.69 | 3.78 | 673,296 | 3.78 |
| 5/20/2026 | 3.90 | 3.92 | 3.64 | 3.82 | 1,025,754 | 3.82 |
| 5/19/2026 | 3.49 | 3.79 | 3.48 | 3.68 | 1,059,199 | 3.68 |
| 5/18/2026 | 3.16 | 3.42 | 3.16 | 3.42 | 908,137 | 3.42 |
| 5/15/2026 | 2.93 | 3.18 | 2.93 | 3.16 | 680,573 | 3.16 |
| 5/14/2026 | 2.85 | 3.08 | 2.82 | 3.07 | 1,109,959 | 3.07 |
| 5/13/2026 | 3.12 | 3.54 | 2.62 | 2.85 | 2,733,433 | 2.85 |
| 5/12/2026 | 3.17 | 3.26 | 3.06 | 3.12 | 797,943 | 3.12 |
| 5/11/2026 | 3.38 | 3.42 | 3.10 | 3.19 | 1,188,990 | 3.19 |
| 5/08/2026 | 3.30 | 3.44 | 3.17 | 3.43 | 595,163 | 3.43 |
| 5/07/2026 | 3.15 | 3.32 | 3.11 | 3.28 | 629,460 | 3.28 |
| 5/06/2026 | 3.19 | 3.20 | 2.90 | 3.07 | 903,397 | 3.07 |
| 5/05/2026 | 3.05 | 3.20 | 2.99 | 3.19 | 773,894 | 3.19 |
| 5/04/2026 | 3.14 | 3.21 | 2.98 | 3.02 | 535,471 | 3.02 |
| 5/01/2026 | 2.88 | 3.17 | 2.88 | 3.14 | 688,366 | 3.14 |
| 4/30/2026 | 2.70 | 2.83 | 2.66 | 2.81 | 497,749 | 2.81 |
| 4/29/2026 | 2.71 | 2.72 | 2.63 | 2.71 | 295,063 | 2.71 |
| 4/28/2026 | 2.72 | 2.83 | 2.65 | 2.70 | 279,484 | 2.70 |
| 4/27/2026 | 2.58 | 2.72 | 2.52 | 2.69 | 652,171 | 2.69 |
| 4/24/2026 | 2.59 | 2.63 | 2.49 | 2.59 | 360,281 | 2.59 |
| 4/23/2026 | 2.65 | 2.65 | 2.48 | 2.59 | 638,009 | 2.59 |
| 4/22/2026 | 2.75 | 2.87 | 2.64 | 2.69 | 678,150 | 2.69 |
| 4/21/2026 | 2.65 | 2.86 | 2.62 | 2.70 | 634,069 | 2.70 |
| 4/20/2026 | 2.61 | 2.69 | 2.60 | 2.66 | 455,829 | 2.66 |
| 4/17/2026 | 2.68 | 2.73 | 2.59 | 2.63 | 569,227 | 2.63 |
| 4/16/2026 | 2.62 | 2.69 | 2.56 | 2.61 | 1,152,189 | 2.61 |
| 4/15/2026 | 2.48 | 2.63 | 2.47 | 2.60 | 605,199 | 2.60 |
| 4/14/2026 | 2.43 | 2.49 | 2.40 | 2.44 | 280,342 | 2.44 |
| 4/13/2026 | 2.33 | 2.43 | 2.30 | 2.39 | 292,955 | 2.39 |
| 4/10/2026 | 2.40 | 2.41 | 2.27 | 2.33 | 624,819 | 2.33 |
| 4/09/2026 | 2.65 | 2.65 | 2.39 | 2.48 | 810,922 | 2.48 |
| 4/08/2026 | 2.81 | 2.83 | 2.65 | 2.68 | 242,179 | 2.68 |
| 4/07/2026 | 2.70 | 2.73 | 2.62 | 2.67 | 212,837 | 2.67 |
| 4/06/2026 | 2.71 | 2.77 | 2.64 | 2.73 | 204,386 | 2.73 |