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 $370.6 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $379.63, while $1000 invested 1 year ago would be worth $811.31. This corresponds to total returns of -62.94%, -62.04%, -18.87%, respectively, with annualized returns of -16.97%, -17.62%, -18.87%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.02 | 8.1 | 8.1 | 8.22 | 7.89 | 658,708 |
| September 09, 2026 | 8.31 | 8.04 | 8.04 | 8.31 | 7.99 | 914,066 |
| September 08, 2026 | 8.65 | 8.38 | 8.38 | 8.71 | 8.22 | 624,830 |
| September 04, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.57 | 673,918 |
| September 03, 2026 | 8.9 | 8.89 | 8.89 | 9.18 | 8.78 | 498,742 |
| September 02, 2026 | 8.99 | 8.76 | 8.76 | 9.08 | 8.66 | 613,418 |
| September 01, 2026 | 9.36 | 8.78 | 8.78 | 9.36 | 8.67 | 614,673 |
| August 31, 2026 | 9.01 | 9.29 | 9.29 | 9.31 | 8.98 | 607,911 |
| August 28, 2026 | 9.13 | 9.08 | 9.08 | 9.31 | 8.99 | 562,817 |
| August 27, 2026 | 9.09 | 9.19 | 9.19 | 9.48 | 8.96 | 1.85M |
| August 26, 2026 | 8.8 | 9.06 | 9.06 | 9.09 | 8.79 | 1.23M |
| August 25, 2026 | 8.98 | 8.93 | 8.93 | 9 | 8.79 | 741,216 |
| August 24, 2026 | 8.26 | 8.99 | 8.99 | 8.99 | 8.26 | 753,283 |
| August 21, 2026 | 8.21 | 8.24 | 8.24 | 8.27 | 8 | 433,069 |
| August 20, 2026 | 8.29 | 8.16 | 8.16 | 8.34 | 7.77 | 502,430 |
| August 19, 2026 | 8.6 | 8.35 | 8.35 | 8.7 | 8.29 | 745,446 |
| August 18, 2026 | 8.64 | 8.57 | 8.57 | 8.65 | 8.46 | 580,855 |
| August 17, 2026 | 8.96 | 8.56 | 8.56 | 8.99 | 8.51 | 833,589 |
| August 14, 2026 | 9.01 | 8.89 | 8.89 | 9.01 | 8.74 | 1.22M |
| August 13, 2026 | 8.87 | 9.01 | 9.01 | 9.09 | 8.41 | 3.1M |
| August 12, 2026 | 8 | 8.79 | 8.79 | 9.08 | 7.72 | 5.45M |
| August 11, 2026 | 7.42 | 7.2 | 7.2 | 7.44 | 7.16 | 695,054 |
| August 10, 2026 | 7.43 | 7.42 | 7.42 | 7.59 | 7.3 | 524,759 |
| August 07, 2026 | 7.51 | 7.51 | 7.51 | 7.53 | 7.31 | 288,810 |
| August 06, 2026 | 7.25 | 7.38 | 7.38 | 7.38 | 7.16 | 398,259 |
| August 05, 2026 | 7.55 | 7.44 | 7.44 | 7.57 | 7.33 | 358,698 |
| August 04, 2026 | 7.39 | 7.42 | 7.42 | 7.56 | 7.3 | 528,947 |
| August 03, 2026 | 7.22 | 7.28 | 7.28 | 7.5 | 7.16 | 446,013 |
| July 31, 2026 | 7.22 | 7.17 | 7.17 | 7.32 | 7.03 | 359,001 |
| July 30, 2026 | 7.1 | 7.22 | 7.22 | 7.29 | 6.83 | 527,090 |
| July 29, 2026 | 7.15 | 7.16 | 7.16 | 7.38 | 7 | 875,253 |
| July 28, 2026 | 6.83 | 7.19 | 7.19 | 7.3 | 6.78 | 775,124 |
| July 27, 2026 | 6.49 | 6.83 | 6.83 | 6.96 | 6.49 | 540,863 |
| July 23, 2026 | 6.24 | 6.06 | 6.06 | 6.34 | 5.95 | 594,755 |
| July 22, 2026 | 6.6 | 6.28 | 6.28 | 6.6 | 6.24 | 634,711 |
| July 21, 2026 | 6.65 | 6.65 | 6.65 | 6.99 | 6.49 | 1.28M |
| July 20, 2026 | 6.9 | 6.69 | 6.69 | 7.14 | 6.69 | 1.03M |
| July 17, 2026 | 6.83 | 6.96 | 6.96 | 7.34 | 6.81 | 857,518 |
| July 16, 2026 | 7.27 | 7.05 | 7.05 | 7.3 | 6.74 | 2.1M |
| July 15, 2026 | 6.81 | 7.31 | 7.31 | 7.54 | 6.76 | 2.06M |
| July 14, 2026 | 6.82 | 6.6 | 6.6 | 7.44 | 6.6 | 885,944 |
| July 13, 2026 | 6.6 | 7.13 | 7.13 | 7.17 | 6.52 | 1.52M |
| 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 |
AD
