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)

7.910 -0.450 (-5.38%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 7.780 8.660 7.675 8.520 778,445 +0.68(+8.67%)
Jun 30, 2025 7.670 7.920 7.670 7.840 306,866 +0.24(+3.16%)
Jun 27, 2025 7.980 7.990 7.530 7.600 404,436 -0.14(-1.81%)
Jun 26, 2025 7.560 7.790 7.375 7.740 641,376 +0.19(+2.52%)
Jun 25, 2025 7.480 7.700 7.480 7.550 702,226 +0.13(+1.75%)
Jun 24, 2025 7.430 7.530 7.335 7.420 288,272 +0.12(+1.64%)
Jun 23, 2025 7.210 7.400 7.070 7.300 356,719 +0.09(+1.25%)
Jun 20, 2025 7.300 7.430 7.170 7.210 338,355 -0.04(-0.55%)
Jun 18, 2025 7.590 7.691 7.200 7.250 667,151 -0.33(-4.35%)
Jun 17, 2025 7.750 7.960 7.550 7.580 446,290 -0.33(-4.17%)
Jun 16, 2025 7.660 7.980 7.660 7.910 588,013 +0.28(+3.67%)
Jun 13, 2025 8.000 8.120 7.630 7.630 525,015 -0.51(-6.27%)
Jun 12, 2025 8.280 8.580 8.080 8.140 336,425 -0.11(-1.33%)
Jun 11, 2025 8.400 8.430 8.200 8.250 633,638 -0.08(-0.96%)
Jun 10, 2025 8.420 8.500 8.125 8.330 677,420 +0.11(+1.34%)
Jun 09, 2025 8.270 8.515 8.190 8.220 687,615 +0.33(+4.18%)
Jun 06, 2025 8.040 8.090 7.870 7.890 273,882 -0.09(-1.13%)
Jun 05, 2025 7.740 8.100 7.730 7.980 522,026 +0.42(+5.56%)
Jun 04, 2025 7.420 7.590 7.420 7.560 231,407 +0.15(+2.02%)
Jun 03, 2025 7.210 7.420 6.940 7.410 464,135 +0.12(+1.65%)
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.