Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	2.880	3.165	2.880	3.140	688,189	+0.33(+11.74%)
Apr 30, 2026	2.700	2.835	2.660	2.810	497,749	+0.10(+3.69%)
Apr 29, 2026	2.710	2.720	2.635	2.710	295,063	+0.01(+0.37%)
Apr 28, 2026	2.720	2.830	2.645	2.700	279,484	+0.01(+0.37%)
Apr 27, 2026	2.580	2.720	2.520	2.690	652,171	+0.10(+3.86%)
Apr 24, 2026	2.590	2.629	2.490	2.590	360,281	+0.00(+0.00%)
Apr 23, 2026	2.650	2.650	2.475	2.590	638,009	-0.10(-3.72%)
Apr 22, 2026	2.750	2.870	2.640	2.690	678,150	-0.01(-0.37%)
Apr 21, 2026	2.650	2.860	2.615	2.700	634,069	+0.04(+1.50%)
Apr 20, 2026	2.610	2.685	2.595	2.660	455,829	+0.03(+1.14%)
Apr 17, 2026	2.680	2.732	2.590	2.630	569,227	+0.02(+0.77%)
Apr 16, 2026	2.620	2.690	2.555	2.610	1,152,189	+0.01(+0.38%)
Apr 15, 2026	2.480	2.630	2.467	2.600	605,199	+0.16(+6.56%)
Apr 14, 2026	2.430	2.490	2.400	2.440	280,342	+0.05(+2.09%)
Apr 13, 2026	2.330	2.430	2.300	2.390	292,955	+0.06(+2.58%)
Apr 10, 2026	2.400	2.408	2.275	2.330	624,819	-0.15(-6.05%)
Apr 09, 2026	2.650	2.650	2.390	2.480	810,922	-0.20(-7.46%)
Apr 08, 2026	2.810	2.830	2.655	2.680	242,179	+0.01(+0.37%)
Apr 07, 2026	2.700	2.730	2.622	2.670	212,837	-0.06(-2.20%)
Apr 06, 2026	2.710	2.769	2.640	2.730	204,386	+0.05(+1.87%)
Apr 02, 2026	2.580	2.755	2.530	2.680	380,687	+0.01(+0.37%)
Apr 01, 2026	2.630	2.710	2.511	2.670	304,322	+0.06(+2.30%)
Mar 31, 2026	2.530	2.620	2.500	2.610	317,822	+0.13(+5.24%)
Mar 30, 2026	2.560	2.620	2.445	2.480	481,054	-0.04(-1.59%)
Mar 27, 2026	2.610	2.640	2.500	2.520	402,224	-0.15(-5.62%)
Mar 26, 2026	2.650	2.790	2.610	2.670	296,099	-0.02(-0.74%)
Mar 25, 2026	2.760	2.810	2.580	2.690	324,168	-0.02(-0.74%)
Mar 24, 2026	2.660	2.720	2.570	2.710	553,261	+0.02(+0.74%)
Mar 23, 2026	2.630	2.720	2.620	2.690	312,539	+0.08(+3.07%)
Mar 20, 2026	2.700	2.700	2.560	2.610	492,242	-0.10(-3.69%)
Mar 19, 2026	2.690	2.770	2.610	2.710	372,134	-0.03(-1.09%)
Mar 18, 2026	2.770	2.859	2.720	2.740	381,850	-0.06(-2.14%)
Mar 17, 2026	2.750	2.895	2.740	2.800	386,224	+0.08(+2.94%)
Mar 16, 2026	2.690	2.755	2.680	2.720	561,358	+0.02(+0.74%)
Mar 13, 2026	2.640	2.720	2.570	2.700	390,017	+0.09(+3.45%)
Mar 12, 2026	2.620	2.760	2.550	2.610	479,201	-0.03(-1.14%)
Mar 11, 2026	2.660	2.760	2.580	2.640	376,532	-0.05(-1.86%)
Mar 10, 2026	2.730	2.780	2.580	2.690	341,004	-0.04(-1.47%)
Mar 09, 2026	2.750	2.780	2.620	2.730	603,569	-0.08(-2.85%)
Mar 06, 2026	2.860	2.969	2.740	2.810	462,617	-0.11(-3.77%)
Mar 05, 2026	2.700	2.930	2.700	2.920	761,489	+0.21(+7.75%)
Mar 04, 2026	2.700	2.810	2.650	2.710	817,165	+0.03(+1.12%)
Mar 03, 2026	2.520	2.745	2.460	2.680	718,896	+0.08(+3.08%)

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.

File a claim

Action Teams

Contact support

Similarweb Ltd. Ordinary Shares (NY:SMWB)

Historical Prices