SMWB
SIMILARWEB (SMWB)
NYSE
$6.76+$0.16 (+2.35%)
Price as of Jul 14, 2026 7:30 PM EDT
  • $530.3M
    Market Cap
  • -19.51%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +50.68%
    Low Price$4.87
    High Price$7.13
  • 3 Months
    +170.49%
    Low Price$2.59
    High Price$7.13
  • 1 Year
    -19.51%
    Low Price$2.33
    High Price$10.40
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
$0.01 Earnings
05/12/2026
3.17
3.26
3.07
3.12
-2.19%
797,942
05/11/2026
3.38
3.42
3.10
3.19
-7.00%
1,188,990
05/08/2026
3.30
3.45
3.17
3.43
+4.57%
595,163
05/07/2026
3.15
3.32
3.11
3.28
+6.84%
629,474
05/06/2026
3.19
3.20
2.90
3.07
-3.76%
903,396
05/05/2026
3.05
3.20
2.99
3.19
+5.63%
773,897
05/04/2026
3.14
3.21
2.98
3.02
-3.82%
535,453
05/01/2026
2.88
3.17
2.88
3.14
+11.74%
688,366
04/30/2026
2.70
2.84
2.66
2.81
+3.69%
497,748
04/29/2026
2.71
2.72
2.64
2.71
+0.37%
295,060
04/28/2026
2.72
2.83
2.65
2.70
+0.37%
279,492
04/27/2026
2.58
2.72
2.52
2.69
+3.86%
652,165
04/24/2026
2.59
2.63
2.49
2.59
0.00%
360,278
04/23/2026
2.65
2.65
2.48
2.59
-3.72%
638,008
04/22/2026
2.75
2.87
2.64
2.69
-0.37%
678,151
04/21/2026
2.65
2.86
2.62
2.70
+1.50%
634,069
04/20/2026
2.61
2.69
2.60
2.66
+1.14%
455,839
04/17/2026
2.68
2.73
2.59
2.63
+0.77%
569,226
04/16/2026
2.62
2.69
2.56
2.61
+0.38%
1,152,189
04/15/2026
2.48
2.63
2.47
2.60
+6.56%
605,198
04/14/2026
2.43
2.49
2.40
2.44
+2.09%
280,341
04/13/2026
2.33
2.43
2.30
2.39
+2.58%
292,954
04/10/2026
2.40
2.41
2.28
2.33
-6.05%
624,818
04/09/2026
2.65
2.65
2.39
2.48
-7.46%
811,171
04/08/2026
2.81
2.83
2.66
2.68
+0.37%
242,174
04/07/2026
2.70
2.73
2.62
2.67
-2.20%
212,836
04/06/2026
2.71
2.77
2.64
2.73
+1.87%
204,385
04/02/2026
2.58
2.76
2.53
2.68
+0.37%
380,686
04/01/2026
2.63
2.71
2.51
2.67
+2.30%
306,951
03/31/2026
2.53
2.62
2.50
2.61
+5.24%
317,821
03/30/2026
2.56
2.62
2.45
2.48
-1.59%
481,054
03/27/2026
2.61
2.64
2.50
2.52
-5.62%
402,222
03/26/2026
2.65
2.79
2.61
2.67
-0.74%
296,099
03/25/2026
2.76
2.81
2.58
2.69
-0.74%
324,167
03/24/2026
2.66
2.72
2.57
2.71
+0.74%
554,251
03/23/2026
2.63
2.72
2.62
2.69
+3.07%
312,538
03/20/2026
2.70
2.70
2.56
2.61
-3.69%
492,242
03/19/2026
2.69
2.77
2.61
2.71
-1.09%
372,158
03/18/2026
2.77
2.86
2.72
2.74
-2.14%
381,850
03/17/2026
2.75
2.90
2.74
2.80
+2.94%
386,722
03/16/2026
2.69
2.76
2.68
2.72
+0.74%
565,497
03/13/2026
2.64
2.72
2.57
2.70
+3.45%
390,013
03/12/2026
2.62
2.76
2.55
2.61
-1.14%
479,201
03/11/2026
2.66
2.76
2.58
2.64
-1.86%
376,532
03/10/2026
2.73
2.78
2.58
2.69
-1.47%
341,006
03/09/2026
2.75
2.78
2.62
2.73
-2.85%
603,573
03/06/2026
2.86
2.97
2.74
2.81
-3.77%
462,616
03/05/2026
2.70
2.93
2.70
2.92
+7.75%
765,949
03/04/2026
2.70
2.81
2.65
2.71
+1.12%
817,165
03/03/2026
2.52
2.75
2.46
2.68
+3.08%
718,996
03/02/2026
2.50
2.67
2.49
2.60
+0.39%
483,537
02/27/2026
2.61
2.71
2.55
2.59
-4.07%
2,572,675
02/26/2026
2.71
2.84
2.64
2.70
-0.74%
624,687
02/25/2026
2.66
2.87
2.56
2.72
+3.03%
979,109
02/24/2026
2.55
2.84
2.50
2.64
+3.53%
1,620,929
02/23/2026
2.72
2.78
2.53
2.55
-8.60%
1,526,475
02/20/2026
2.55
2.94
2.55
2.79
+8.56%
1,993,580