Smith & Wesson Brands, Inc. (LON:0HEM)
London · Delayed Price · Currency is GBP · Price in USD 13.83
+0.04 (0.29%)
Mar 16, 2026, 4:03 PM GMT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13.71 | 14.05 | 13.71 | 13.79 | 13.79 | -0.51% | 2,711 |
| Mar 12, 2026 | 14.01 | 14.05 | 13.70 | 13.86 | 13.86 | -0.79% | 6,748 |
| Mar 11, 2026 | 14.01 | 14.10 | 13.81 | 13.97 | 13.97 | -2.14% | 703 |
| Mar 10, 2026 | 14.25 | 14.52 | 13.97 | 14.28 | 14.28 | 1.17% | 1,653 |
| Mar 9, 2026 | 14.36 | 14.57 | 13.40 | 14.11 | 14.11 | 2.10% | 8,004 |
| Mar 6, 2026 | 13.21 | 13.96 | 12.56 | 13.82 | 13.82 | 17.82% | 20,005 |
| Mar 5, 2026 | 12.21 | 12.21 | 11.68 | 11.73 | 11.73 | -2.81% | 900 |
| Mar 4, 2026 | 11.86 | 12.07 | 11.86 | 12.07 | 12.07 | 2.11% | 543 |
| Mar 3, 2026 | 12.00 | 12.21 | 11.65 | 11.82 | 11.82 | -1.34% | 575 |
| Mar 2, 2026 | 11.97 | 11.98 | 11.67 | 11.98 | 11.98 | 1.53% | 5,667 |
| Feb 27, 2026 | 11.70 | 11.94 | 11.70 | 11.80 | 11.80 | -0.17% | 274 |
| Feb 26, 2026 | 11.97 | 11.97 | 11.76 | 11.82 | 11.82 | 1.33% | 2,296 |
| Feb 25, 2026 | 11.97 | 11.98 | 11.67 | 11.67 | 11.67 | -1.97% | 247 |
| Feb 24, 2026 | 11.66 | 11.90 | 11.57 | 11.90 | 11.90 | 2.32% | 906 |
| Feb 23, 2026 | 12.16 | 12.16 | 11.50 | 11.63 | 11.63 | -3.88% | 2,940 |
| Feb 20, 2026 | 12.00 | 12.14 | 11.90 | 12.10 | 12.10 | 1.60% | 1,394 |
| Feb 19, 2026 | 11.77 | 11.96 | 11.75 | 11.91 | 11.91 | 0.93% | 6,118 |
| Feb 18, 2026 | 11.75 | 11.95 | 11.63 | 11.80 | 11.80 | 0.77% | 335 |
| Feb 17, 2026 | 11.05 | 12.01 | 11.05 | 11.71 | 11.71 | -0.59% | 798 |
| Feb 13, 2026 | 11.73 | 11.95 | 11.57 | 11.78 | 11.78 | 1.29% | 735 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.60 | 11.63 | 11.63 | -1.36% | 4,998 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.74 | 11.79 | 11.79 | - | 2,877 |
| Feb 10, 2026 | 11.73 | 11.87 | 11.67 | 11.79 | 11.79 | - | 926 |
| Feb 9, 2026 | 12.00 | 12.00 | 11.51 | 11.79 | 11.79 | 1.29% | 1,908 |
| Feb 6, 2026 | 11.57 | 11.77 | 11.43 | 11.64 | 11.64 | 0.61% | 1,205 |
| Feb 5, 2026 | 11.60 | 11.74 | 11.30 | 11.57 | 11.57 | - | 1,348 |
| Feb 4, 2026 | 11.45 | 12.02 | 11.45 | 11.57 | 11.57 | 2.85% | 4,354 |
| Feb 3, 2026 | 11.30 | 11.35 | 11.00 | 11.25 | 11.25 | 0.72% | 1,975 |
| Feb 2, 2026 | 10.67 | 11.17 | 10.67 | 11.17 | 11.17 | 3.99% | 1,391 |
| Jan 30, 2026 | 10.88 | 10.92 | 10.64 | 10.74 | 10.74 | -2.14% | 2,487 |
| Jan 29, 2026 | 11.19 | 11.19 | 10.69 | 10.98 | 10.98 | -1.39% | 4,312 |
| Jan 28, 2026 | 11.32 | 11.52 | 10.98 | 11.13 | 11.13 | -2.54% | 837 |
| Jan 27, 2026 | 11.50 | 11.53 | 11.07 | 11.42 | 11.42 | 1.53% | 3,423 |
| Jan 26, 2026 | 10.61 | 11.40 | 10.61 | 11.25 | 11.25 | 6.02% | 2,501 |
| Jan 23, 2026 | 10.54 | 10.70 | 10.52 | 10.61 | 10.61 | -0.56% | 498 |
| Jan 22, 2026 | 10.69 | 10.75 | 10.67 | 10.67 | 10.67 | 0.84% | 331 |
| Jan 21, 2026 | 10.65 | 10.79 | 10.54 | 10.58 | 10.58 | -1.39% | 1,422 |
| Jan 20, 2026 | 10.76 | 10.76 | 10.49 | 10.73 | 10.73 | -0.84% | 5,227 |
| Jan 16, 2026 | 11.01 | 11.08 | 10.79 | 10.82 | 10.82 | -1.64% | 541 |
| Jan 15, 2026 | 10.89 | 11.00 | 10.72 | 11.00 | 11.00 | 1.76% | 623 |
| Jan 14, 2026 | 10.71 | 10.81 | 10.65 | 10.81 | 10.81 | 0.28% | 1,394 |
| Jan 13, 2026 | 10.59 | 10.80 | 10.59 | 10.78 | 10.78 | 2.20% | 240 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.52 | 10.55 | 10.55 | -0.86% | 1,742 |
| Jan 9, 2026 | 10.69 | 10.69 | 10.55 | 10.64 | 10.64 | 0.09% | 612 |
| Jan 8, 2026 | 10.35 | 10.67 | 10.26 | 10.63 | 10.63 | 3.52% | 661 |
| Jan 7, 2026 | 10.18 | 10.30 | 10.18 | 10.27 | 10.27 | 1.25% | 2,319 |
| Jan 6, 2026 | 10.11 | 10.21 | 10.06 | 10.14 | 10.14 | -1.94% | 695 |
| Jan 5, 2026 | 10.15 | 10.34 | 9.94 | 10.34 | 10.34 | 4.77% | 706 |
| Jan 2, 2026 | 9.88 | 10.02 | 9.87 | 9.87 | 9.87 | -0.37% | 83 |
| Dec 31, 2025 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | -0.42% | 162 |