Smith & Wesson Brands, Inc. (LON:0HEM)
London · Delayed Price · Currency is GBP · Price in USD 9.38
-0.05 (-0.53%)
At close: Sep 12, 2025
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.42 | 9.50 | 9.27 | 9.39 | 9.39 | -0.43% | 4,223 |
| Sep 11, 2025 | 9.90 | 10.00 | 9.08 | 9.43 | 9.43 | 8.64% | 12,035 |
| Sep 10, 2025 | 8.78 | 8.80 | 8.59 | 8.68 | 8.68 | -0.75% | 2,402 |
| Sep 9, 2025 | 8.87 | 8.92 | 8.69 | 8.75 | 8.75 | -1.73% | 7,595 |
| Sep 8, 2025 | 8.69 | 8.90 | 8.53 | 8.90 | 8.90 | 0.38% | 2,436 |
| Sep 5, 2025 | 8.45 | 9.10 | 8.42 | 8.87 | 8.87 | 9.85% | 20,854 |
| Sep 4, 2025 | 8.09 | 8.10 | 8.02 | 8.07 | 8.07 | -0.43% | 5,529 |
| Sep 3, 2025 | 8.19 | 8.20 | 8.11 | 8.11 | 8.11 | 0.07% | 2,472 |
| Sep 2, 2025 | 8.17 | 8.22 | 8.10 | 8.10 | 8.10 | -0.64% | 982 |
| Aug 29, 2025 | 8.08 | 8.18 | 8.08 | 8.15 | 8.15 | 1.00% | 870 |
| Aug 28, 2025 | 8.19 | 8.20 | 8.07 | 8.07 | 8.07 | -1.47% | 1,303 |
| Aug 27, 2025 | 8.15 | 8.20 | 8.13 | 8.19 | 8.19 | 0.73% | 574 |
| Aug 26, 2025 | 8.21 | 8.27 | 8.13 | 8.13 | 8.13 | -0.95% | 888 |
| Aug 25, 2025 | 8.20 | 8.21 | 8.14 | 8.21 | 8.21 | -0.24% | 3,457 |
| Aug 22, 2025 | 8.04 | 8.23 | 7.98 | 8.23 | 8.23 | 3.78% | 1,051 |
| Aug 21, 2025 | 7.86 | 7.98 | 7.86 | 7.93 | 7.93 | 0.23% | 361 |
| Aug 20, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -1.00% | 1,909 |
| Aug 19, 2025 | 8.12 | 8.16 | 7.99 | 7.99 | 7.99 | -2.01% | 2,141 |
| Aug 18, 2025 | 8.09 | 8.16 | 8.06 | 8.16 | 8.16 | 1.12% | 999 |
| Aug 15, 2025 | 8.20 | 8.23 | 8.07 | 8.07 | 8.07 | -0.55% | 48 |
| Aug 14, 2025 | 8.20 | 8.22 | 8.10 | 8.11 | 8.11 | -1.83% | 292 |
| Aug 13, 2025 | 8.20 | 8.28 | 8.18 | 8.26 | 8.26 | 0.93% | 1,134 |
| Aug 12, 2025 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 2.56% | 259 |
| Aug 11, 2025 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | -1.16% | 776 |
| Aug 8, 2025 | 8.05 | 8.09 | 7.95 | 8.08 | 8.08 | 2.36% | 1,906 |
| Aug 7, 2025 | 8.00 | 8.03 | 7.83 | 7.89 | 7.89 | -0.40% | 2,188 |
| Aug 6, 2025 | 8.08 | 8.14 | 7.92 | 7.92 | 7.92 | -1.72% | 378 |
| Aug 5, 2025 | 7.91 | 8.06 | 7.89 | 8.06 | 8.06 | 2.40% | 801 |
| Aug 4, 2025 | 7.75 | 7.88 | 7.75 | 7.87 | 7.87 | 0.13% | 1,782 |
| Aug 1, 2025 | 7.90 | 7.94 | 7.81 | 7.86 | 7.86 | -0.61% | 1,978 |
| Jul 31, 2025 | 7.89 | 7.94 | 7.85 | 7.91 | 7.91 | -1.63% | 838 |
| Jul 30, 2025 | 8.02 | 8.04 | 7.96 | 8.04 | 8.04 | -0.43% | 1,468 |
| Jul 29, 2025 | 8.12 | 8.12 | 8.06 | 8.08 | 8.08 | -0.74% | 1,917 |
| Jul 28, 2025 | 8.31 | 8.33 | 8.14 | 8.14 | 8.14 | -1.14% | 1,014 |
| Jul 25, 2025 | 8.27 | 8.27 | 8.17 | 8.23 | 8.23 | -0.96% | 116 |
| Jul 24, 2025 | 8.42 | 8.48 | 8.31 | 8.31 | 8.31 | -1.31% | 1,281 |
| Jul 23, 2025 | 8.33 | 8.43 | 8.33 | 8.42 | 8.42 | 2.80% | 1,058 |
| Jul 22, 2025 | 7.90 | 8.20 | 7.90 | 8.19 | 8.19 | 2.77% | 945 |
| Jul 21, 2025 | 8.04 | 8.10 | 7.96 | 7.97 | 7.97 | -1.36% | 1,533 |
| Jul 18, 2025 | 8.27 | 8.30 | 8.08 | 8.08 | 8.08 | -2.13% | 3,423 |
| Jul 17, 2025 | 8.20 | 8.26 | 8.19 | 8.26 | 8.26 | 0.81% | 1,324 |
| Jul 16, 2025 | 8.16 | 8.22 | 8.12 | 8.19 | 8.19 | -1.56% | 2,435 |
| Jul 15, 2025 | 8.43 | 8.47 | 8.30 | 8.32 | 8.32 | -1.61% | 2,113 |
| Jul 14, 2025 | 8.50 | 8.55 | 8.38 | 8.46 | 8.46 | -0.28% | 4,190 |
| Jul 11, 2025 | 8.61 | 8.63 | 8.48 | 8.48 | 8.48 | -2.96% | 1,154 |
| Jul 10, 2025 | 8.62 | 8.83 | 8.62 | 8.74 | 8.74 | 1.08% | 2,050 |
| Jul 9, 2025 | 8.62 | 8.67 | 8.59 | 8.65 | 8.65 | 0.93% | 763 |
| Jul 8, 2025 | 8.59 | 8.73 | 8.55 | 8.57 | 8.57 | -0.53% | 2,486 |
| Jul 7, 2025 | 8.79 | 8.80 | 8.61 | 8.61 | 8.61 | -3.46% | 2,600 |
| Jul 3, 2025 | 8.96 | 8.98 | 8.87 | 8.92 | 8.79 | 1.08% | 7,608 |