Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Similarweb Ltd (SMWB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.55 2.75 2.54 2.68 19,051
2nd Apr 2026 (Thu) 2.55 2.75 2.54 2.68 19,051
1st Apr 2026 (Wed) 2.56 2.705 2.53 2.67 15,334
31st Mar 2026 (Tue) 2.53 2.61 2.53 2.61 9,387
30th Mar 2026 (Mon) 2.62 2.62 2.45 2.48 8,251
27th Mar 2026 (Fri) 2.60 2.60 2.515 2.52 20,515
26th Mar 2026 (Thu) 2.65 2.78 2.65 2.67 20,120
25th Mar 2026 (Wed) 2.81 2.81 2.62 2.69 7,826
24th Mar 2026 (Tue) 2.65 2.71 2.59 2.71 18,128
23rd Mar 2026 (Mon) 2.64 2.71 2.63 2.69 7,359
20th Mar 2026 (Fri) 2.58 2.66 2.56 2.61 6,270
19th Mar 2026 (Thu) 2.74 2.77 2.615 2.71 5,522
18th Mar 2026 (Wed) 2.82 2.85 2.73 2.74 7,918
17th Mar 2026 (Tue) 2.77 2.88 2.75 2.80 19,107
16th Mar 2026 (Mon) 2.70 2.75 2.685 2.72 13,516
13th Mar 2026 (Fri) 2.60 2.71 2.60 2.70 15,134
12th Mar 2026 (Thu) 2.62 2.73 2.555 2.61 11,996
11th Mar 2026 (Wed) 2.70 2.70 2.58 2.64 12,779
10th Mar 2026 (Tue) 2.73 2.74 2.62 2.69 4,944
9th Mar 2026 (Mon) 2.72 2.755 2.625 2.73 21,180
6th Mar 2026 (Fri) 2.93 2.93 2.74 2.81 16,336
5th Mar 2026 (Thu) 2.76 2.93 2.76 2.92 13,810
4th Mar 2026 (Wed) 2.66 2.80 2.655 2.71 41,102
3rd Mar 2026 (Tue) 2.52 2.74 2.46 2.68 9,586
2nd Mar 2026 (Mon) 2.57 2.665 2.57 2.60 8,523
27th Feb 2026 (Fri) 2.63 2.65 2.56 2.59 10,877
26th Feb 2026 (Thu) 2.68 2.715 2.64 2.70 24,741
25th Feb 2026 (Wed) 2.73 2.73 2.72 2.72 0
24th Feb 2026 (Tue) 2.73 2.73 2.64 2.64 0
23rd Feb 2026 (Mon) 2.73 2.74 2.53 2.55 38,119
20th Feb 2026 (Fri) 2.60 2.94 2.60 2.79 84,520
19th Feb 2026 (Thu) 2.41 2.75 2.30 2.57 198,451
18th Feb 2026 (Wed) 3.00 3.00 2.23 2.55 519,005
17th Feb 2026 (Tue) 3.99 4.01 3.71 3.90 115,727
16th Feb 2026 (Mon) 3.92 4.10 3.87 3.98 33,418
13th Feb 2026 (Fri) 3.92 4.10 3.87 3.98 33,418
12th Feb 2026 (Thu) 4.20 4.20 3.67 3.90 47,162
11th Feb 2026 (Wed) 4.54 4.54 4.09 4.18 28,639
10th Feb 2026 (Tue) 4.75 4.86 4.65 4.67 21,696
9th Feb 2026 (Mon) 4.59 4.72 4.44 4.62 31,666
6th Feb 2026 (Fri) 4.535 4.75 4.35 4.69 32,620
FTSE 100 Latest
Value10,436.29
Change71.50