Free Trial

Similarweb (SMWB) Stock Chart & Stock Price History

→ Discover How to Turn $10,000 into $1 Million (From Paradigm Press) (Ad)
Free smwb Stock Alerts
$7.71
-0.15 (-1.91%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Similarweb Stock Price Performance

5 Day
Performance
-1.84%
1 Month
Performance
+1.91%
3 Month
Performance
-13.01%
6 Month
Performance
+53.88%
Year-To-Date
Performance
+44.93%
1 Year
Performance
+13.94%
Receive SMWB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Similarweb and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

SMWB Stock Chart for Saturday, June, 15, 2024

SMWB Chart by TradingView

Similarweb Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$7.86$7.73
-1.72%		$7.78$7.6563,829 shs$607.58 million
06/13/2024$7.87$7.86
-0.13%		$7.88$7.6867,025 shs$618.19 million
06/12/2024$7.56$7.87
+4.10%		$7.99$7.7088,881 shs$618.98 million
06/11/2024$7.87$7.56
-3.94%		$7.82$7.42179,845 shs$594.59 million
06/10/2024$7.69$7.87
+2.34%		$7.92$7.5697,002 shs$618.98 million
06/07/2024$7.71$7.66
-0.65%		$7.70$7.42151,098 shs$602.46 million
06/06/2024$7.96$7.71
-3.14%		$8.10$7.66173,952 shs$606.39 million
06/05/2024$7.80$7.96
+2.05%		$8.03$7.79103,342 shs$626.05 million
06/04/2024$7.53$7.80
+3.59%		$7.86$7.43125,118 shs$613.47 million
06/03/2024$7.69$7.53
-2.08%		$7.80$7.47237,406 shs$592.23 million
05/31/2024$7.72$7.69
-0.39%		$7.73$7.47144,260 shs$604.83 million
05/30/2024$7.77$7.72
-0.64%		$7.83$7.5768,750 shs$607.18 million
05/29/2024$7.96$7.77
-2.39%		$7.94$7.7148,061 shs$611.11 million
05/28/2024$8.09$7.96
-1.61%		$8.00$7.8638,972 shs$626.05 million
05/27/2024$8.09$8.09$8.29$7.8264,500 shs$636.28 million
05/24/2024$7.87$8.09
+2.80%		$8.29$7.8264,585 shs$636.28 million
05/23/2024$8.09$7.87
-2.72%		$8.10$7.8365,281 shs$618.98 million
05/22/2024$8.09$8.09$8.35$8.0771,717 shs$636.28 million
05/21/2024$8.06$8.09
+0.37%		$8.17$8.0076,756 shs$636.29 million
05/20/2024$7.82$8.06
+3.07%		$8.14$7.85114,525 shs$633.92 million
05/17/2024$7.85$7.82
-0.32%		$8.01$7.58295,724 shs$615.04 million
05/16/2024$7.58$7.85
+3.50%		$8.16$7.66234,024 shs$617.02 million
05/15/2024$7.46$7.58
+1.61%		$7.66$7.48526,447 shs$596.17 million
05/14/2024$7.24$7.46
+3.04%		$7.47$7.3180,710 shs$586.73 million
05/13/2024$7.03$7.24
+2.99%		$7.33$7.04102,881 shs$569.43 million
05/10/2024$7.25$7.02
-3.17%		$7.26$7.00155,154 shs$552.12 million
05/09/2024$7.00$7.25
+3.57%		$7.40$6.99265,861 shs$570.21 million
05/08/2024$7.45$7.00
-6.04%		$7.55$6.99489,312 shs$550.55 million
05/07/2024$7.50$7.45
-0.67%		$7.65$7.35275,943 shs$585.94 million
05/06/2024$7.48$7.50
+0.27%		$7.62$7.36136,489 shs$589.88 million
05/03/2024$7.49$7.48
-0.13%		$7.75$7.4484,813 shs$588.30 million
05/02/2024$7.27$7.49
+3.03%		$7.63$7.30110,060 shs$589.09 million
05/01/2024$7.41$7.27
-1.82%		$7.41$7.21140,184 shs$571.79 million
04/30/2024$7.63$7.41
-2.95%		$7.70$7.26197,814 shs$582.40 million
04/29/2024$7.82$7.63
-2.43%		$7.81$7.6149,663 shs$600.10 million
04/26/2024$7.71$7.81
+1.36%		$7.85$7.7173,512 shs$614.26 million
04/25/2024$7.78$7.71
-0.96%		$7.76$7.5020,113 shs$606.00 million
04/24/2024$7.89$7.78
-1.33%		$8.01$7.7281,053 shs$611.90 million
04/23/2024$7.55$7.89
+4.44%		$7.90$7.69236,699 shs$620.16 million
04/22/2024$7.75$7.55
-2.58%		$7.75$7.4962,310 shs$593.82 million
The attacks will come for me after releasing this… (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
04/19/2024$7.52$7.75
+3.06%		$7.99$7.57153,045 shs$609.54 million
04/18/2024$7.67$7.52
-1.96%		$7.96$7.42208,128 shs$591.45 million
04/17/2024$7.45$7.67
+2.95%		$7.86$7.34216,706 shs$603.25 million
04/16/2024$7.53$7.45
-1.06%		$7.57$7.13215,514 shs$585.94 million
04/15/2024$7.77$7.53
-3.09%		$7.89$7.4280,098 shs$592.23 million
04/12/2024$7.96$7.80
-2.01%		$7.99$7.37109,877 shs$613.47 million
04/11/2024$8.34$7.96
-4.56%		$8.32$7.83163,775 shs$626.05 million
04/10/2024$8.57$8.34
-2.68%		$8.57$8.2871,084 shs$655.94 million
04/09/2024$8.67$8.57
-1.15%		$8.68$8.36167,371 shs$674.03 million
04/08/2024$8.60$8.67
+0.81%		$8.71$8.4988,064 shs$681.90 million
04/05/2024$8.74$8.62
-1.37%		$8.87$8.52158,267 shs$677.96 million
04/04/2024$8.69$8.74
+0.58%		$8.97$8.6756,248 shs$687.40 million
04/03/2024$8.82$8.69
-1.47%		$8.83$8.5355,695 shs$683.48 million
04/02/2024$8.79$8.82
+0.34%		$8.85$8.4787,878 shs$693.69 million
04/01/2024$9.00$8.79
-2.33%		$8.99$8.5989,070 shs$691.33 million
03/29/2024$8.99$9.00
+0.11%		$9.20$8.92157,589 shs$707.85 million
03/28/2024$8.99$8.99$9.20$8.92157,239 shs$707.07 million
03/27/2024$8.92$8.99
+0.78%		$9.03$8.64126,112 shs$707.06 million
03/26/2024$9.03$8.92
-1.22%		$9.11$8.8568,185 shs$701.56 million
03/25/2024$9.09$9.03
-0.66%		$9.19$8.91122,302 shs$710.21 million
03/22/2024$9.08$9.09
+0.11%		$9.10$8.9468,616 shs$714.93 million
03/21/2024$9.27$9.08
-2.05%		$9.38$8.66222,412 shs$714.14 million
03/20/2024$8.97$9.27
+3.34%		$9.28$8.84191,486 shs$729.09 million
03/19/2024$8.93$8.97
+0.45%		$9.03$8.7185,954 shs$705.49 million
03/18/2024$8.88$8.93
+0.56%		$9.10$8.8293,354 shs$702.35 million
03/15/2024$9.00$8.88
-1.33%		$9.04$8.20115,255 shs$698.41 million
03/14/2024$9.24$9.00
-2.60%		$9.31$8.86167,212 shs$707.86 million

Related Companies:
This page (NYSE:SMWB) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored