Similarweb Ltd. Ordinary Shares (SMWB)
7.6000
-0.1400 (-1.81%)
NYSE · Last Trade: Jun 28th, 7:25 PM EDT
Historical Prices For Similarweb Ltd. Ordinary Shares (SMWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 7.98 | 7.99 | 7.53 | 7.60 | 404,436 | 7.60 |
| 6/26/2025 | 7.56 | 7.79 | 7.38 | 7.74 | 641,376 | 7.74 |
| 6/25/2025 | 7.48 | 7.70 | 7.48 | 7.55 | 702,226 | 7.55 |
| 6/24/2025 | 7.43 | 7.53 | 7.34 | 7.42 | 288,272 | 7.42 |
| 6/23/2025 | 7.21 | 7.40 | 7.07 | 7.30 | 356,719 | 7.30 |
| 6/20/2025 | 7.30 | 7.43 | 7.17 | 7.21 | 338,355 | 7.21 |
| 6/18/2025 | 7.59 | 7.69 | 7.20 | 7.25 | 667,151 | 7.25 |
| 6/17/2025 | 7.75 | 7.96 | 7.55 | 7.58 | 446,290 | 7.58 |
| 6/16/2025 | 7.66 | 7.98 | 7.66 | 7.91 | 588,013 | 7.91 |
| 6/13/2025 | 8.00 | 8.12 | 7.63 | 7.63 | 525,015 | 7.63 |
| 6/12/2025 | 8.28 | 8.58 | 8.08 | 8.14 | 336,425 | 8.14 |
| 6/11/2025 | 8.40 | 8.43 | 8.20 | 8.25 | 633,638 | 8.25 |
| 6/10/2025 | 8.42 | 8.50 | 8.13 | 8.33 | 677,420 | 8.33 |
| 6/09/2025 | 8.27 | 8.52 | 8.19 | 8.22 | 687,615 | 8.22 |
| 6/06/2025 | 8.04 | 8.09 | 7.87 | 7.89 | 273,882 | 7.89 |
| 6/05/2025 | 7.74 | 8.10 | 7.73 | 7.98 | 522,026 | 7.98 |
| 6/04/2025 | 7.42 | 7.59 | 7.42 | 7.56 | 231,407 | 7.56 |
| 6/03/2025 | 7.21 | 7.42 | 6.94 | 7.41 | 464,135 | 7.41 |
| 6/02/2025 | 7.45 | 7.48 | 7.17 | 7.29 | 465,346 | 7.29 |
| 5/30/2025 | 7.38 | 7.66 | 7.22 | 7.42 | 849,030 | 7.42 |
| 5/29/2025 | 7.58 | 7.62 | 7.35 | 7.41 | 463,755 | 7.41 |
| 5/28/2025 | 7.74 | 7.82 | 7.50 | 7.51 | 320,202 | 7.51 |
| 5/27/2025 | 7.63 | 7.85 | 7.63 | 7.70 | 617,899 | 7.70 |
| 5/23/2025 | 7.40 | 7.66 | 7.31 | 7.52 | 1,013,575 | 7.52 |
| 5/22/2025 | 7.26 | 7.73 | 7.19 | 7.54 | 2,726,054 | 7.54 |
| 5/21/2025 | 7.36 | 7.52 | 7.17 | 7.26 | 662,440 | 7.26 |
| 5/20/2025 | 7.35 | 7.52 | 7.25 | 7.40 | 728,685 | 7.40 |
| 5/19/2025 | 7.10 | 7.46 | 7.10 | 7.38 | 1,569,135 | 7.38 |
| 5/16/2025 | 7.35 | 7.61 | 7.21 | 7.32 | 1,197,701 | 7.32 |
| 5/15/2025 | 7.40 | 7.58 | 7.12 | 7.36 | 1,912,159 | 7.36 |
| 5/14/2025 | 7.39 | 8.30 | 7.33 | 7.67 | 781,180 | 7.67 |
| 5/13/2025 | 8.04 | 8.17 | 7.86 | 8.17 | 741,389 | 8.17 |
| 5/12/2025 | 8.06 | 8.10 | 7.85 | 8.05 | 432,962 | 8.05 |
| 5/09/2025 | 7.51 | 7.68 | 7.40 | 7.65 | 461,064 | 7.65 |
| 5/08/2025 | 7.58 | 7.72 | 7.42 | 7.44 | 475,334 | 7.44 |
| 5/07/2025 | 7.47 | 7.59 | 7.40 | 7.45 | 381,474 | 7.45 |
| 5/06/2025 | 7.44 | 7.55 | 7.34 | 7.45 | 348,834 | 7.45 |
| 5/05/2025 | 7.58 | 7.72 | 7.47 | 7.57 | 310,013 | 7.57 |
| 5/02/2025 | 7.72 | 7.77 | 7.58 | 7.63 | 250,645 | 7.63 |
| 5/01/2025 | 7.63 | 7.70 | 7.55 | 7.59 | 280,749 | 7.59 |
| 4/30/2025 | 7.43 | 7.54 | 7.29 | 7.54 | 372,454 | 7.54 |
| 4/29/2025 | 7.46 | 7.77 | 7.46 | 7.57 | 219,691 | 7.57 |
| 4/28/2025 | 7.74 | 7.81 | 7.39 | 7.51 | 160,096 | 7.51 |
| 4/25/2025 | 7.58 | 7.86 | 7.55 | 7.74 | 361,488 | 7.74 |
| 4/24/2025 | 7.17 | 7.69 | 7.10 | 7.63 | 376,944 | 7.63 |
| 4/23/2025 | 7.10 | 7.29 | 6.96 | 7.14 | 422,839 | 7.14 |
| 4/22/2025 | 6.62 | 6.93 | 6.56 | 6.75 | 431,369 | 6.75 |
| 4/21/2025 | 6.75 | 6.81 | 6.47 | 6.50 | 284,748 | 6.50 |
| 4/17/2025 | 6.76 | 6.85 | 6.62 | 6.85 | 635,989 | 6.85 |
| 4/16/2025 | 6.84 | 6.92 | 6.66 | 6.72 | 381,726 | 6.72 |
| 4/15/2025 | 6.84 | 7.14 | 6.84 | 6.97 | 359,403 | 6.97 |
| 4/14/2025 | 7.14 | 7.18 | 6.84 | 6.88 | 229,437 | 6.88 |
| 4/11/2025 | 6.78 | 6.98 | 6.66 | 6.96 | 394,871 | 6.96 |
| 4/10/2025 | 7.18 | 7.25 | 6.75 | 6.86 | 248,184 | 6.86 |
| 4/09/2025 | 6.40 | 7.38 | 6.36 | 7.34 | 451,819 | 7.34 |
| 4/08/2025 | 7.20 | 7.25 | 6.58 | 6.63 | 472,923 | 6.63 |
| 4/07/2025 | 6.73 | 7.35 | 6.61 | 6.99 | 352,598 | 6.99 |
| 4/04/2025 | 7.35 | 7.38 | 6.84 | 6.94 | 794,112 | 6.94 |
| 4/03/2025 | 7.86 | 7.94 | 7.50 | 7.61 | 477,752 | 7.61 |
| 4/02/2025 | 8.10 | 8.51 | 8.08 | 8.23 | 376,292 | 8.23 |
| 4/01/2025 | 8.28 | 8.59 | 8.22 | 8.34 | 310,777 | 8.34 |
| 3/31/2025 | 8.33 | 8.45 | 8.00 | 8.27 | 474,830 | 8.27 |