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 $373.11 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $400.98, while $1000 invested 1 year ago would be worth $885.99. This corresponds to total returns of -62.69%, -59.9%, -11.4%, respectively, with annualized returns of -16.71%, -16.7%, -11.4%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.88 | 8.16 | 8.16 | 8.17 | 7.78 | 578,504 |
| September 30, 2026 | 7.72 | 7.76 | 7.76 | 7.99 | 7.72 | 390,288 |
| September 29, 2026 | 7.62 | 7.69 | 7.69 | 7.74 | 7.36 | 432,039 |
| September 28, 2026 | 7.45 | 7.59 | 7.59 | 7.64 | 7.28 | 506,619 |
| September 25, 2026 | 7.5 | 7.58 | 7.58 | 7.74 | 7.42 | 565,899 |
| September 24, 2026 | 8.3 | 7.53 | 7.53 | 8.4 | 7.3 | 1.39M |
| September 23, 2026 | 8.6 | 8.58 | 8.58 | 8.64 | 8.37 | 351,412 |
| September 22, 2026 | 8.56 | 8.5 | 8.5 | 8.56 | 8.22 | 463,061 |
| September 21, 2026 | 8.36 | 8.48 | 8.48 | 8.5 | 8.26 | 360,149 |
| September 18, 2026 | 8.41 | 8.23 | 8.23 | 8.41 | 8.1 | 627,763 |
| September 17, 2026 | 8.39 | 8.34 | 8.34 | 8.52 | 8.19 | 364,635 |
| September 16, 2026 | 8.88 | 8.34 | 8.34 | 8.96 | 8.22 | 653,433 |
| September 15, 2026 | 8.43 | 8.47 | 8.47 | 8.7 | 8.17 | 321,547 |
| September 11, 2026 | 8.06 | 8.07 | 8.07 | 8.16 | 7.94 | 597,095 |
| 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 |
AD
