SMWB
SIMILARWEB (SMWB)
NYSE
$7.97+$0.005 (+0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $592.0M
    Market Cap
  • -13.20%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -9.13%
    Low Price$7.53
    High Price$8.89
  • 3 Months
    +28.80%
    Low Price$6.06
    High Price$9.29
  • 1 Year
    -13.20%
    Low Price$2.33
    High Price$9.29
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.28
8.45
7.95
7.96
-2.45%
301,498
10/01/2026
7.88
8.17
7.78
8.16
+5.15%
578,506
09/30/2026
7.72
7.99
7.72
7.76
+0.91%
390,291
09/29/2026
7.62
7.74
7.36
7.69
+1.32%
432,041
09/28/2026
7.45
7.64
7.28
7.59
+0.13%
506,768
09/25/2026
7.50
7.74
7.42
7.58
+0.66%
565,901
09/24/2026
8.30
8.40
7.30
7.53
-12.24%
1,386,347
09/23/2026
8.60
8.64
8.37
8.58
+0.94%
351,740
09/22/2026
8.56
8.56
8.22
8.50
+0.24%
463,710
09/21/2026
8.36
8.50
8.26
8.48
+3.04%
360,168
09/18/2026
8.41
8.41
8.10
8.23
-1.32%
627,987
09/17/2026
8.39
8.52
8.19
8.34
0.00%
364,650
09/16/2026
8.88
8.96
8.22
8.34
-1.53%
653,968
09/15/2026
8.43
8.70
8.17
8.47
-1.63%
321,550
09/14/2026
8.03
8.70
8.03
8.61
+6.69%
560,447
09/11/2026
8.06
8.16
7.94
8.07
-0.37%
597,352
09/10/2026
8.02
8.22
7.89
8.10
+0.75%
695,846
09/09/2026
8.31
8.31
7.99
8.04
-4.06%
914,437
09/08/2026
8.65
8.71
8.22
8.38
-5.20%
624,830
09/04/2026
8.84
8.87
8.57
8.84
-0.56%
673,928
09/03/2026
8.90
9.18
8.78
8.89
+1.48%
498,745
09/02/2026
8.99
9.08
8.67
8.76
-0.23%
613,569
09/01/2026
9.50
9.50
8.67
8.78
-5.49%
615,779
08/31/2026
9.01
9.31
8.98
9.29
+2.31%
608,675
08/28/2026
9.13
9.31
8.99
9.08
-1.20%
562,821
08/27/2026
9.09
9.48
8.96
9.19
+1.43%
1,849,146
08/26/2026
8.80
9.09
8.79
9.06
+1.46%
1,231,962
08/25/2026
8.98
9.00
8.79
8.93
-0.67%
741,258
08/24/2026
8.26
8.99
8.26
8.99
+9.10%
753,525
08/21/2026
8.21
8.27
8.00
8.24
+0.98%
451,144
08/20/2026
8.29
8.34
7.77
8.16
-2.28%
747,951
08/19/2026
8.60
8.70
8.29
8.35
-2.57%
745,875
08/18/2026
8.64
8.65
8.46
8.57
+0.12%
580,898
08/17/2026
8.96
8.99
8.51
8.56
-3.71%
833,591
08/14/2026
9.01
9.01
8.74
8.89
-1.33%
1,220,150
08/13/2026
8.87
9.09
8.41
9.01
+2.50%
3,101,823
08/12/2026
8.00
9.08
7.72
8.79
+21.24%
5,534,721
08/12/2026
$0.06 Earnings
08/11/2026
7.42
7.49
7.16
7.25
-2.29%
781,088
08/10/2026
7.43
7.59
7.30
7.42
-1.20%
524,761
08/07/2026
7.51
7.53
7.31
7.51
+1.76%
289,310
08/06/2026
7.25
7.38
7.16
7.38
-0.81%
399,045
08/05/2026
7.55
7.57
7.33
7.44
+0.27%
358,665
08/04/2026
7.39
7.56
7.30
7.42
+1.92%
528,948
08/03/2026
7.22
7.50
7.16
7.28
+1.53%
446,014
07/31/2026
7.22
7.32
7.03
7.17
-0.69%
359,007
07/30/2026
7.10
7.29
6.83
7.22
+0.84%
530,745
07/29/2026
7.15
7.38
7.00
7.16
-0.42%
875,371
07/28/2026
6.83
7.30
6.78
7.19
+5.27%
768,265
07/27/2026
6.49
6.96
6.49
6.83
+8.59%
543,422
07/24/2026
6.20
6.41
6.00
6.29
+3.80%
386,036
07/23/2026
6.24
6.34
5.95
6.06
-3.50%
594,906
07/22/2026
6.55
6.65
6.24
6.28
-5.56%
670,794
07/21/2026
6.65
6.99
6.49
6.65
-0.60%
1,284,495
07/20/2026
6.90
7.14
6.69
6.69
-3.88%
1,037,275
07/17/2026
6.83
7.34
6.81
6.96
-1.28%
857,520
07/16/2026
7.27
7.30
6.74
7.05
-3.56%
2,096,407
07/15/2026
6.81
7.54
6.76
7.31
+10.76%
2,173,868
07/14/2026
6.82
7.44
6.60
6.60
-7.43%
922,018
07/13/2026
6.60
7.17
6.52
7.13
+7.06%
1,517,397
07/10/2026
6.60
6.83
6.51
6.66
+1.06%
886,769
07/09/2026
6.15
6.62
6.02
6.59
+6.63%
650,455
07/08/2026
6.22
6.30
5.98
6.18
-2.83%
446,522
07/07/2026
6.40
6.59
6.26
6.36
+1.60%
1,377,141
07/06/2026
6.13
6.37
6.00
6.26
+1.29%
566,485
07/02/2026
6.48
6.59
6.13
6.18
-6.22%
748,185
07/01/2026
6.21
6.78
6.20
6.59
+7.50%
1,152,347
06/30/2026
6.25
6.42
6.00
6.13
-0.81%
906,762
06/29/2026
5.69
6.36
5.60
6.18
+10.36%
1,871,457
06/26/2026
5.07
5.65
5.07
5.60
+8.74%
822,222
06/25/2026
5.18
5.30
5.03
5.15
-0.19%
982,348
06/24/2026
4.97
5.23
4.90
5.16
+3.82%
681,507
06/23/2026
4.99
5.20
4.89
4.97
-3.12%
995,187
06/22/2026
5.01
5.24
4.81
5.13
+2.81%
1,062,813
06/18/2026
5.01
5.14
4.73
4.99
+2.46%
1,413,413
06/17/2026
5.05
5.11
4.79
4.87
-3.56%
743,603
06/16/2026
5.18
5.38
4.98
5.05
-3.81%
1,326,685
06/15/2026
4.77
5.43
4.68
5.25
+19.86%
2,592,268
06/12/2026
4.27
4.39
4.15
4.38
+3.55%
371,363
06/11/2026
4.15
4.27
4.08
4.23
+1.44%
518,198
06/10/2026
4.03
4.29
4.01
4.17
+1.71%
729,025
06/09/2026
4.06
4.22
3.95
4.10
-0.73%
553,043
06/08/2026
4.09
4.21
4.00
4.13
+1.72%
464,322
06/05/2026
4.24
4.34
3.98
4.06
-6.24%
679,370
06/04/2026
4.25
4.51
4.25
4.33
+0.46%
1,111,603
06/03/2026
4.27
4.36
3.98
4.31
-1.60%
1,174,408
06/02/2026
4.67
4.67
4.11
4.38
+0.69%
871,117
06/01/2026
4.19
4.41
4.03
4.35
+4.82%
1,046,858
05/29/2026
4.18
4.30
4.13
4.15
-0.95%
888,280
05/28/2026
3.87
4.21
3.83
4.19
+8.27%
1,099,310
05/27/2026
3.87
4.04
3.80
3.87
-2.76%
659,313
05/26/2026
4.20
4.30
3.97
3.98
-3.63%
664,946
05/22/2026
4.00
4.20
3.81
4.13
+9.26%
827,118
05/21/2026
3.95
3.98
3.69
3.78
-1.05%
673,293
05/20/2026
3.90
3.92
3.64
3.82
+3.80%
1,025,775
05/19/2026
3.49
3.79
3.48
3.68
+7.60%
1,059,451
05/18/2026
3.16
3.42
3.16
3.42
+8.23%
907,986
05/15/2026
2.93
3.18
2.93
3.16
+2.93%
680,572
05/14/2026
2.85
3.08
2.82
3.07
+7.72%
1,109,818
05/13/2026
3.12
3.54
2.62
2.85
-8.65%
2,733,427