NYSE:SMWB | Historical Stock Price | SIMILARWEB LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.21$3.61$5.88$9.59$15.63$25.472021-05-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$17.91$17.91159,700——
2021-12-30$17.65$17.65154,100——
2021-12-29$17.47$17.47121,300——
2021-12-28$17.89$17.89133,300——
2021-12-27$18.36$18.3683,900——
2021-12-23$18.29$18.29173,200——
2021-12-22$17.74$17.7487,600——
2021-12-21$17.58$17.58209,300——
2021-12-20$17.09$17.09195,700——
2021-12-17$16.45$16.45498,000——
2021-12-16$15.63$15.63436,900——
2021-12-15$15.61$15.61225,300——
2021-12-14$15.39$15.391,316,700——
2021-12-13$14.73$14.73182,600——
2021-12-10$15.93$15.93367,900——
2021-12-09$16.30$16.30150,700——
2021-12-08$17.45$17.45392,100——
2021-12-07$16.48$16.48299,100——
2021-12-06$15.63$15.63227,700——
2021-12-03$15.68$15.68163,300——
2021-12-02$17.15$17.15354,900——
2021-12-01$16.50$16.50238,400——
2021-11-30$17.36$17.36268,900——
2021-11-29$16.54$16.54190,900——
2021-11-26$17.45$17.45123,500——
2021-11-24$18.00$18.00921,200——
2021-11-23$18.58$18.58298,600——
2021-11-22$19.59$19.59244,600——
2021-11-19$19.72$19.72101,800——
2021-11-18$19.40$19.40238,100——
2021-11-17$19.13$19.131,083,600——
2021-11-16$19.85$19.85273,500——
2021-11-15$19.74$19.741,067,500——
2021-11-12$18.47$18.47233,500——
2021-11-11$17.81$17.81312,000——
2021-11-10$16.25$16.25445,300——
2021-11-09$18.75$18.75189,300——
2021-11-08$19.32$19.32245,100——
2021-11-05$19.85$19.8530,200——
2021-11-04$19.63$19.6382,700——
2021-11-03$20.08$20.0823,400——
2021-11-02$19.26$19.2687,200——
2021-11-01$19.39$19.39113,000——
2021-10-29$19.24$19.2423,200——
2021-10-28$19.40$19.4015,900——
2021-10-27$18.90$18.90118,200——
2021-10-26$18.83$18.8369,900——
2021-10-25$19.44$19.4455,700——
2021-10-22$19.39$19.3944,200——
2021-10-21$20.61$20.6154,100——
2021-10-20$20.11$20.1131,800——
2021-10-19$20.45$20.4551,300——
2021-10-18$20.44$20.44101,100——
2021-10-15$20.03$20.0362,300——
2021-10-14$20.24$20.2443,100——
2021-10-13$19.86$19.8692,500——
2021-10-12$19.03$19.0359,200——
2021-10-11$19.00$19.0029,500——
2021-10-08$19.74$19.7429,900——
2021-10-07$19.99$19.9956,700——
2021-10-06$19.34$19.3481,700——
2021-10-05$19.37$19.3727,800——
2021-10-04$18.83$18.83146,900——
2021-10-01$20.35$20.3552,800——
2021-09-30$20.93$20.93240,600——
2021-09-29$21.25$21.25273,600——
2021-09-28$21.34$21.34101,100——
2021-09-27$21.53$21.5396,300——
2021-09-24$21.16$21.1660,300——
2021-09-23$20.88$20.8864,900——
2021-09-22$20.22$20.22256,100——
2021-09-21$21.43$21.4365,400——
2021-09-20$20.93$20.9332,500——
2021-09-17$22.72$22.72187,000——
2021-09-16$22.34$22.34112,400——
2021-09-15$21.86$21.86115,500——
2021-09-14$21.91$21.9198,500——
2021-09-13$21.35$21.3589,600——
2021-09-10$20.93$20.9331,000——
2021-09-09$21.16$21.1677,400——
2021-09-08$20.34$20.3457,700——
2021-09-07$21.04$21.0423,300——
2021-09-03$21.19$21.1945,200——
2021-09-02$21.13$21.1369,000——
2021-09-01$20.06$20.06126,200——
2021-08-31$19.10$19.1084,100——
2021-08-30$19.19$19.1993,400——
2021-08-27$18.71$18.71139,900——
2021-08-26$18.41$18.4162,300——
2021-08-25$18.87$18.8760,000——
2021-08-24$18.89$18.89165,300——
2021-08-23$19.23$19.2356,000——
2021-08-20$19.95$19.9587,100——
2021-08-19$20.34$20.34116,700——
2021-08-18$20.74$20.7492,000——
2021-08-17$20.96$20.96224,500——
2021-08-16$22.31$22.31140,000——
2021-08-13$23.00$23.00302,200——
2021-08-12$21.43$21.43244,100——
2021-08-11$20.60$20.60496,000——
2021-08-10$24.76$24.76197,800——
2021-08-09$24.08$24.08147,400——
2021-08-06$24.26$24.2680,300——
2021-08-05$24.33$24.3383,300——
2021-08-04$24.57$24.5758,700——
2021-08-03$24.19$24.19115,900——
2021-08-02$24.48$24.4863,200——
2021-07-30$23.98$23.9848,900——
2021-07-29$23.90$23.9037,800——
2021-07-28$23.49$23.4961,100——
2021-07-27$24.32$24.32107,200——
2021-07-26$24.20$24.20181,600——
2021-07-23$24.70$24.7044,600——
2021-07-22$23.95$23.95173,200——
2021-07-21$22.89$22.8941,900——
2021-07-20$22.91$22.91118,700——
2021-07-19$23.31$23.31122,500——
2021-07-16$22.86$22.86214,800——
2021-07-15$22.73$22.73572,000——
2021-07-14$22.10$22.10123,400——
2021-07-13$21.65$21.6579,400——
2021-07-12$22.00$22.00318,100——
2021-07-09$22.55$22.55133,300——
2021-07-08$20.87$20.87970,500——
2021-07-07$20.43$20.4379,200——
2021-07-06$20.14$20.14148,500——
2021-07-02$19.64$19.6442,900——
2021-07-01$19.56$19.56147,600——
2021-06-30$19.70$19.70324,900——
2021-06-29$19.27$19.27254,800——
2021-06-28$18.35$18.35280,500——
2021-06-25$18.78$18.78222,600——
2021-06-24$19.32$19.32214,200——
2021-06-23$19.03$19.03112,600——
2021-06-22$19.11$19.11160,400——
2021-06-21$18.82$18.82234,800——
2021-06-18$19.07$19.07291,100——
2021-06-17$19.77$19.77141,900——
2021-06-16$20.31$20.31293,700——
2021-06-15$20.31$20.31341,600——
2021-06-14$21.30$21.30123,900——
2021-06-11$21.73$21.73132,300——
2021-06-10$22.02$22.02190,100——
2021-06-09$21.90$21.90159,500——
2021-06-08$21.93$21.93368,700——
2021-06-07$21.80$21.80163,700——
2021-06-04$21.79$21.79127,800——
2021-06-03$21.61$21.61179,000——
2021-06-02$21.50$21.5066,300——
2021-06-01$21.53$21.53195,000——
2021-05-28$21.34$21.3498,400——
2021-05-27$21.55$21.55200,700——
2021-05-26$20.84$20.84192,200——
2021-05-25$21.20$21.20135,800——
2021-05-24$21.00$21.00223,200——
2021-05-21$20.80$20.8085,200——
2021-05-20$21.29$21.29198,100——
2021-05-19$21.29$21.29228,500——
2021-05-18$20.97$20.97333,800——
2021-05-17$21.39$21.39186,300——
2021-05-14$21.34$21.34364,500——
2021-05-13$21.25$21.25846,000——
2021-05-12$21.87$21.875,663,300——