Similarweb Ltd.
SMWBNYSECommunication Services● Active
$4.13
+$0.07(+1.72%)
Market Cap$361790065
P/E Ratio—
52W High$10.75
52W Low$2.22
Similarweb Ltd.（SMWB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smwb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.50
Jul 26, 2021
-83.8% from here
5-Year Low5Y
$2.22
Feb 18, 2026
+86.0% from low
IPO Priceadj.
$21.87
May 12, 2021
-81.1% since IPO
1 Year Ago
$8.22
Jun 9, 2025
-49.8% in 1Y
5 Years Ago
$21.93
Jun 8, 2021
-81.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMWB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.09 | $4.21 | $4.00 | $4.13 | $4.13 | 464K | +0.98% |
| Jun 5, 2026 | $4.24 | $4.34 | $3.98 | $4.06 | $4.06 | 679K | -4.25% |
| Jun 4, 2026 | $4.25 | $4.51 | $4.25 | $4.33 | $4.33 | 1.1M | +1.88% |
| Jun 3, 2026 | $4.27 | $4.36 | $3.98 | $4.31 | $4.31 | 1.2M | +0.94% |
| Jun 2, 2026 | $4.67 | $4.67 | $4.11 | $4.38 | $4.38 | 871K | -6.21% |
| Jun 1, 2026 | $4.19 | $4.41 | $4.03 | $4.35 | $4.35 | 1.0M | +3.82% |
| May 29, 2026 | $4.18 | $4.30 | $4.13 | $4.15 | $4.15 | 888K | -0.72% |
| May 28, 2026 | $3.87 | $4.21 | $3.83 | $4.19 | $4.19 | 1.1M | +8.27% |
| May 27, 2026 | $3.87 | $4.04 | $3.80 | $3.87 | $3.87 | 659K | +0.00% |
| May 26, 2026 | $4.20 | $4.30 | $3.97 | $3.98 | $3.98 | 665K | -5.24% |
| May 22, 2026 | $4.00 | $4.20 | $3.81 | $4.13 | $4.13 | 827K | +3.25% |
| May 21, 2026 | $3.95 | $3.98 | $3.69 | $3.78 | $3.78 | 673K | -4.30% |
| May 20, 2026 | $3.90 | $3.92 | $3.64 | $3.82 | $3.82 | 1.0M | -2.05% |
| May 19, 2026 | $3.49 | $3.79 | $3.48 | $3.68 | $3.68 | 1.1M | +5.44% |
| May 18, 2026 | $3.16 | $3.42 | $3.16 | $3.42 | $3.42 | 908K | +8.23% |
| May 15, 2026 | $2.93 | $3.18 | $2.93 | $3.16 | $3.16 | 681K | +7.85% |
| May 14, 2026 | $2.85 | $3.08 | $2.82 | $3.07 | $3.07 | 1.1M | +7.72% |
| May 13, 2026 | $3.12 | $3.54 | $2.62 | $2.85 | $2.85 | 2.7M | -8.65% |
| May 12, 2026 | $3.17 | $3.26 | $3.07 | $3.12 | $3.12 | 798K | -1.58% |
| May 11, 2026 | $3.38 | $3.42 | $3.10 | $3.19 | $3.19 | 1.2M | -5.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SMWB
Jan 1 → Dec 31 · 6 years2026-45.6%$7.59 → $4.13
-45.6%
2025-46.5%$14.00 → $7.49
-46.5%
2024+164.9%$5.35 → $14.17
+164.9%
2023-18.4%$6.53 → $5.33
-18.4%
2022-64.4%$18.04 → $6.43
-64.4%
2021-19.0%$22.12 → $17.91
-19.0%
Best Year2024 · +164.9%
Worst Year2022 · -64.4%
Positive Years1 / 6
Avg Annual Return-4.8%
6Y Total Return-81.3%
6Y CAGR~-24.4% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in SMWB?
If you invested $1,000 in SMWB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$189
Total Return-81.1%
CAGR~-28.3% / yr
Profit$-811
Based on May 12, 2021 · $21.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Similarweb Ltd.（SMWB）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMWB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMWB 历史股价FMP 日线复权 OHLCV