ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Similarweb Ltd. Ordinary Shares (NY:SMWB)

3.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 4.220 4.305 3.660 3.900 1,043,547 -0.28(-6.70%)
Feb 11, 2026 4.660 4.695 4.090 4.180 603,375 -0.49(-10.49%)
Feb 10, 2026 4.720 4.880 4.620 4.670 396,190 +0.05(+1.08%)
Feb 09, 2026 4.620 4.735 4.400 4.620 719,656 -0.07(-1.49%)
Feb 06, 2026 4.490 4.750 4.330 4.690 522,883 +0.30(+6.83%)
Feb 05, 2026 4.370 4.696 4.100 4.390 1,039,580 -0.04(-0.90%)
Feb 04, 2026 4.690 4.690 4.200 4.430 2,421,004 -0.25(-5.34%)
Feb 03, 2026 5.160 5.180 4.550 4.680 1,565,484 -0.53(-10.17%)
Feb 02, 2026 5.290 5.420 5.170 5.210 423,787 +0.00(+0.00%)
Jan 30, 2026 5.280 5.420 5.210 5.210 412,263 -0.09(-1.70%)
Jan 29, 2026 5.590 5.590 5.270 5.300 318,256 -0.37(-6.53%)
Jan 28, 2026 5.680 5.819 5.540 5.670 319,231 +0.04(+0.71%)
Jan 27, 2026 5.790 5.910 5.500 5.630 322,544 -0.11(-1.92%)
Jan 26, 2026 5.790 6.000 5.690 5.740 277,018 -0.03(-0.52%)
Jan 23, 2026 5.690 5.870 5.650 5.770 252,653 +0.08(+1.41%)
Jan 22, 2026 5.630 5.908 5.550 5.690 322,342 +0.14(+2.52%)
Jan 21, 2026 5.900 5.980 5.475 5.550 548,641 -0.34(-5.77%)
Jan 20, 2026 6.000 6.128 5.790 5.890 384,773 -0.25(-4.07%)
Jan 16, 2026 6.310 6.380 6.120 6.140 518,742 -0.15(-2.38%)
Jan 15, 2026 6.320 6.340 6.130 6.290 529,760 +0.00(+0.00%)
Jan 14, 2026 6.370 6.400 6.165 6.290 334,139 -0.12(-1.87%)
Jan 13, 2026 6.720 6.814 6.270 6.410 470,136 -0.54(-7.77%)
Jan 12, 2026 7.000 7.099 6.870 6.950 207,974 -0.12(-1.70%)
Jan 09, 2026 7.170 7.300 6.950 7.070 264,070 -0.11(-1.53%)
Jan 08, 2026 7.240 7.360 7.050 7.180 187,393 -0.16(-2.18%)
Jan 07, 2026 7.240 7.420 7.180 7.340 123,496 +0.08(+1.10%)
Jan 06, 2026 7.190 7.280 7.060 7.260 163,436 +0.05(+0.69%)
Jan 05, 2026 7.160 7.360 7.000 7.210 286,071 +0.10(+1.41%)
Jan 02, 2026 7.590 7.700 6.970 7.110 485,903 -0.38(-5.07%)
Dec 31, 2025 7.420 7.560 7.310 7.490 342,015 +0.04(+0.54%)
Dec 30, 2025 7.230 7.555 7.210 7.450 252,864 +0.19(+2.62%)
Dec 29, 2025 7.080 7.300 7.080 7.260 272,559 +0.12(+1.68%)
Dec 26, 2025 7.010 7.190 6.960 7.140 445,757 +0.09(+1.28%)
Dec 24, 2025 6.960 7.050 6.855 7.050 172,095 +0.06(+0.86%)
Dec 23, 2025 7.060 7.100 6.900 6.990 247,577 -0.13(-1.83%)
Dec 22, 2025 7.010 7.200 7.010 7.120 264,430 +0.14(+2.01%)
Dec 19, 2025 7.210 7.369 6.880 6.980 269,664 -0.22(-3.06%)
Dec 18, 2025 7.030 7.320 7.030 7.200 455,183 +0.27(+3.90%)
Dec 17, 2025 7.300 7.460 6.840 6.930 539,675 -0.45(-6.10%)
Dec 16, 2025 7.240 7.450 7.240 7.380 253,388 +0.12(+1.65%)
Dec 15, 2025 7.500 7.580 7.230 7.260 293,657 -0.22(-2.94%)
Dec 12, 2025 7.710 7.760 7.460 7.480 321,474 -0.21(-2.73%)
Dec 11, 2025 7.660 7.765 7.510 7.690 284,691 +0.04(+0.52%)
Dec 10, 2025 7.810 7.810 7.515 7.650 178,814 -0.11(-1.42%)
Dec 09, 2025 7.570 7.870 7.570 7.760 210,728 +0.11(+1.44%)
Dec 08, 2025 7.500 7.850 7.495 7.650 571,886 +0.08(+1.06%)
Dec 05, 2025 7.800 7.940 7.570 7.570 204,910 -0.20(-2.57%)
Dec 04, 2025 7.910 7.910 7.550 7.770 885,079 -0.11(-1.40%)
Dec 03, 2025 7.720 7.910 7.650 7.880 126,015 +0.16(+2.07%)
Dec 02, 2025 7.800 7.840 7.660 7.720 293,419 -0.02(-0.26%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.