Smith & Wesson Brands, Inc. (LON:0HEM)
London · Delayed Price · Currency is GBP · Price in USD 7.86
-0.05 (-0.60%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.74 | 8.83 | 8.67 | 8.83 | 8.70 | 1.67% | 1,767 |
| Jul 1, 2025 | 8.68 | 8.76 | 8.62 | 8.68 | 8.55 | -0.22% | 1,037 |
| Jun 30, 2025 | 8.66 | 8.71 | 8.55 | 8.70 | 8.57 | -0.64% | 764 |
| Jun 27, 2025 | 8.75 | 8.88 | 8.68 | 8.76 | 8.63 | 1.11% | 3,400 |
| Jun 26, 2025 | 8.56 | 8.66 | 8.48 | 8.66 | 8.53 | 0.74% | 1,782 |
| Jun 25, 2025 | 8.58 | 8.65 | 8.55 | 8.60 | 8.47 | 0.05% | 12,760 |
| Jun 24, 2025 | 8.70 | 8.72 | 8.56 | 8.59 | 8.47 | 0.61% | 5,133 |
| Jun 23, 2025 | 8.77 | 8.84 | 8.43 | 8.54 | 8.41 | -2.51% | 18,700 |
| Jun 20, 2025 | 9.30 | 9.50 | 8.74 | 8.76 | 8.63 | -17.83% | 53,824 |
| Jun 18, 2025 | 10.55 | 10.74 | 10.48 | 10.66 | 10.50 | 0.36% | 2,802 |
| Jun 17, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.47 | -0.23% | 125 |
| Jun 16, 2025 | 10.51 | 10.65 | 10.50 | 10.65 | 10.49 | -0.33% | 487 |
| Jun 13, 2025 | 10.71 | 10.71 | 10.56 | 10.68 | 10.52 | -0.10% | 1,251 |
| Jun 12, 2025 | 10.80 | 10.80 | 10.61 | 10.69 | 10.54 | -0.56% | 9,061 |
| Jun 11, 2025 | 10.62 | 10.78 | 10.59 | 10.75 | 10.60 | 2.34% | 2,052 |
| Jun 10, 2025 | 10.43 | 10.74 | 10.26 | 10.51 | 10.35 | 2.70% | 4,890 |
| Jun 9, 2025 | 9.94 | 10.34 | 9.94 | 10.23 | 10.08 | 4.48% | 11,515 |
| Jun 6, 2025 | 9.75 | 9.87 | 9.74 | 9.79 | 9.65 | 1.98% | 623 |
| Jun 5, 2025 | 9.69 | 9.69 | 9.48 | 9.60 | 9.46 | -0.78% | 236 |
| Jun 4, 2025 | 9.58 | 9.68 | 9.54 | 9.68 | 9.53 | 0.68% | 707 |
| Jun 3, 2025 | 9.40 | 9.62 | 9.32 | 9.61 | 9.47 | 1.05% | 149 |
| Jun 2, 2025 | 9.54 | 9.58 | 9.45 | 9.51 | 9.37 | 0.32% | 699 |
| May 30, 2025 | 9.46 | 9.51 | 9.40 | 9.48 | 9.34 | 0.43% | 1,248 |
| May 29, 2025 | 9.49 | 9.55 | 9.41 | 9.44 | 9.30 | -0.64% | 425 |
| May 28, 2025 | 9.58 | 9.59 | 9.50 | 9.50 | 9.36 | -0.20% | 8 |
| May 27, 2025 | 9.52 | 9.59 | 9.40 | 9.52 | 9.38 | 1.75% | 2,179 |
| May 23, 2025 | 9.27 | 9.38 | 9.22 | 9.36 | 9.22 | -1.41% | 2,565 |
| May 22, 2025 | 9.47 | 9.49 | 9.43 | 9.49 | 9.35 | -1.45% | 684 |
| May 21, 2025 | 9.69 | 9.75 | 9.63 | 9.63 | 9.49 | -1.05% | 1,008 |