Similarweb Ltd. (SMWB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMWB Historical Return
If you invested $1000 in Similarweb Ltd. (SMWB) since IPO date, it would be worth $304.53 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $307.62, while $1000 invested 1 year ago would be worth $800.48. This corresponds to total returns of -69.55%, -69.24%, -19.95%, respectively, with annualized returns of -20.54%, -20.99%, -19.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMWB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.6 | 6.66 | 6.66 | 6.83 | 6.51 | 886,344 |
| July 09, 2026 | 6.15 | 6.59 | 6.59 | 6.62 | 6.02 | 647,082 |
| July 08, 2026 | 6.22 | 6.18 | 6.18 | 6.3 | 5.98 | 442,269 |
| July 07, 2026 | 6.4 | 6.36 | 6.36 | 6.59 | 6.26 | 1.38M |
| July 06, 2026 | 6.13 | 6.26 | 6.26 | 6.37 | 6 | 560,331 |
| July 02, 2026 | 6.48 | 6.18 | 6.18 | 6.59 | 6.13 | 747,992 |
| July 01, 2026 | 6.21 | 6.59 | 6.59 | 6.78 | 6.2 | 1.14M |
| June 30, 2026 | 6.25 | 6.13 | 6.13 | 6.42 | 6 | 902,353 |
| June 29, 2026 | 5.69 | 6.18 | 6.18 | 6.36 | 5.6 | 1.84M |
| June 26, 2026 | 5.07 | 5.6 | 5.6 | 5.65 | 5.07 | 819,098 |
| June 25, 2026 | 5.18 | 5.15 | 5.15 | 5.3 | 5.03 | 978,949 |
| June 24, 2026 | 4.97 | 5.16 | 5.16 | 5.23 | 4.9 | 681,507 |
| June 23, 2026 | 4.99 | 4.97 | 4.97 | 5.2 | 4.89 | 995,140 |
| June 22, 2026 | 5.01 | 5.13 | 5.13 | 5.24 | 4.81 | 1.04M |
| June 18, 2026 | 5.01 | 4.99 | 4.99 | 5.14 | 4.73 | 1.39M |
| June 17, 2026 | 5.05 | 4.87 | 4.87 | 5.11 | 4.79 | 743,588 |
| June 16, 2026 | 5.18 | 5.05 | 5.05 | 5.38 | 4.98 | 1.33M |
| June 15, 2026 | 4.77 | 5.25 | 5.25 | 5.43 | 4.68 | 2.55M |
| June 12, 2026 | 4.27 | 4.38 | 4.38 | 4.39 | 4.15 | 368,085 |
| June 11, 2026 | 4.15 | 4.23 | 4.23 | 4.27 | 4.08 | 508,927 |
| June 10, 2026 | 4.03 | 4.17 | 4.17 | 4.29 | 4.01 | 729,073 |
| June 09, 2026 | 4.06 | 4.1 | 4.1 | 4.22 | 3.95 | 553,174 |
| June 08, 2026 | 4.09 | 4.13 | 4.13 | 4.21 | 4 | 464,322 |
| June 05, 2026 | 4.24 | 4.06 | 4.06 | 4.34 | 3.99 | 0 |
| June 04, 2026 | 4.25 | 4.33 | 4.33 | 4.51 | 4.25 | 1.11M |
| June 03, 2026 | 4.27 | 4.31 | 4.31 | 4.36 | 4.03 | 1.17M |
| June 02, 2026 | 4.67 | 4.38 | 4.38 | 4.67 | 4.11 | 864,927 |
| June 01, 2026 | 4.19 | 4.35 | 4.35 | 4.41 | 4.03 | 1.05M |
| May 29, 2026 | 4.18 | 4.15 | 4.15 | 4.3 | 4.13 | 887,818 |
| May 28, 2026 | 3.87 | 4.19 | 4.19 | 4.21 | 3.83 | 1.09M |
| May 27, 2026 | 3.87 | 3.87 | 3.87 | 4.04 | 3.8 | 645,361 |
| May 26, 2026 | 4.2 | 3.98 | 3.98 | 4.3 | 3.97 | 659,725 |
| May 22, 2026 | 4 | 4.13 | 4.13 | 4.2 | 3.81 | 31,891 |
| May 21, 2026 | 3.95 | 3.78 | 3.78 | 3.98 | 3.69 | 666,887 |
| May 20, 2026 | 3.9 | 3.82 | 3.82 | 3.92 | 3.64 | 1.03M |
| May 19, 2026 | 3.49 | 3.68 | 3.68 | 3.79 | 3.48 | 1.04M |
| May 18, 2026 | 3.16 | 3.42 | 3.42 | 3.42 | 3.16 | 903,612 |
| May 15, 2026 | 2.93 | 3.16 | 3.16 | 3.18 | 2.93 | 679,772 |
| May 14, 2026 | 2.85 | 3.07 | 3.07 | 3.08 | 2.82 | 1.11M |
| May 13, 2026 | 3.12 | 2.85 | 2.85 | 3.54 | 2.62 | 2.73M |
| May 12, 2026 | 3.26 | 3.13 | 3.13 | 3.26 | 3.07 | 778,493 |
| May 11, 2026 | 3.38 | 3.19 | 3.19 | 3.41 | 3.1 | 1.19M |
| May 08, 2026 | 3.3 | 3.43 | 3.43 | 3.44 | 3.17 | 593,996 |
| May 07, 2026 | 3.15 | 3.28 | 3.28 | 3.32 | 3.11 | 621,120 |
| May 06, 2026 | 3.19 | 3.07 | 3.07 | 3.2 | 2.9 | 884,932 |
| May 05, 2026 | 3.05 | 3.19 | 3.19 | 3.2 | 2.99 | 773,592 |
| May 04, 2026 | 3.14 | 3.02 | 3.02 | 3.21 | 2.98 | 535,352 |
| May 01, 2026 | 2.88 | 3.14 | 3.14 | 3.17 | 2.88 | 687,870 |
| April 30, 2026 | 2.7 | 2.81 | 2.81 | 2.84 | 2.66 | 494,870 |
| April 29, 2026 | 2.71 | 2.71 | 2.71 | 2.72 | 2.64 | 294,483 |
| April 28, 2026 | 2.72 | 2.7 | 2.7 | 2.83 | 2.65 | 278,878 |
| April 27, 2026 | 2.58 | 2.69 | 2.69 | 2.72 | 2.52 | 650,541 |
| April 24, 2026 | 2.59 | 2.58 | 2.58 | 2.63 | 2.49 | 358,690 |
| April 23, 2026 | 2.65 | 2.59 | 2.59 | 2.65 | 2.48 | 638,006 |
| April 22, 2026 | 2.75 | 2.69 | 2.69 | 2.87 | 2.64 | 677,070 |
| April 21, 2026 | 2.65 | 2.7 | 2.7 | 2.86 | 2.62 | 633,976 |
| April 20, 2026 | 2.61 | 2.66 | 2.66 | 2.69 | 2.6 | 452,480 |
| April 17, 2026 | 2.68 | 2.63 | 2.63 | 2.73 | 2.59 | 569,226 |
| April 16, 2026 | 2.62 | 2.61 | 2.61 | 2.69 | 2.56 | 1.15M |
| April 15, 2026 | 2.48 | 2.6 | 2.6 | 2.63 | 2.47 | 604,698 |
AD
