Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
10.18
-0.12 (-1.17%)
At close: Oct 9, 2025, 4:00 PM EDT
10.25
+0.07 (0.69%)
After-hours: Oct 9, 2025, 7:49 PM EDT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.30 | 10.30 | 10.06 | 10.18 | 10.18 | -1.17% | 571,573 |
| Oct 8, 2025 | 9.90 | 10.30 | 9.80 | 10.30 | 10.30 | 4.36% | 691,979 |
| Oct 7, 2025 | 9.95 | 9.99 | 9.77 | 9.87 | 9.87 | -0.60% | 589,129 |
| Oct 6, 2025 | 9.94 | 10.03 | 9.79 | 9.93 | 9.93 | 0.20% | 726,888 |
| Oct 3, 2025 | 9.90 | 9.98 | 9.75 | 9.91 | 9.91 | 0.92% | 619,940 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.73 | 9.82 | 9.82 | -0.91% | 550,248 |
| Oct 1, 2025 | 9.80 | 9.97 | 9.71 | 9.91 | 9.91 | 0.81% | 722,004 |
| Sep 30, 2025 | 9.65 | 9.83 | 9.56 | 9.83 | 9.83 | 1.44% | 869,021 |
| Sep 29, 2025 | 9.75 | 10.33 | 9.58 | 9.69 | 9.69 | -0.10% | 1,890,148 |
| Sep 26, 2025 | 9.52 | 9.74 | 9.51 | 9.70 | 9.70 | 2.54% | 668,784 |
| Sep 25, 2025 | 9.40 | 9.48 | 9.30 | 9.46 | 9.46 | - | 662,628 |
| Sep 24, 2025 | 9.65 | 9.67 | 9.41 | 9.46 | 9.46 | -1.77% | 659,596 |
| Sep 23, 2025 | 9.43 | 9.93 | 9.40 | 9.63 | 9.63 | 2.67% | 1,463,853 |
| Sep 22, 2025 | 9.34 | 9.55 | 9.20 | 9.38 | 9.38 | - | 862,902 |
| Sep 19, 2025 | 9.51 | 9.61 | 9.36 | 9.38 | 9.38 | -1.16% | 1,379,305 |
| Sep 18, 2025 | 9.38 | 9.50 | 9.25 | 9.49 | 9.49 | 0.74% | 806,448 |
| Sep 17, 2025 | 9.37 | 9.65 | 9.31 | 9.42 | 9.29 | 0.37% | 1,075,949 |
| Sep 16, 2025 | 9.48 | 9.67 | 9.36 | 9.39 | 9.26 | -0.58% | 1,181,072 |
| Sep 15, 2025 | 9.29 | 9.57 | 9.14 | 9.44 | 9.31 | 1.02% | 1,503,986 |
| Sep 12, 2025 | 9.42 | 9.50 | 9.26 | 9.35 | 9.22 | -0.48% | 1,269,113 |
| Sep 11, 2025 | 9.64 | 9.77 | 9.06 | 9.39 | 9.26 | - | 2,675,604 |
| Sep 10, 2025 | 8.78 | 9.48 | 8.58 | 9.39 | 9.26 | 6.70% | 3,779,077 |
| Sep 9, 2025 | 8.85 | 8.96 | 8.68 | 8.80 | 8.68 | -0.45% | 834,461 |
| Sep 8, 2025 | 8.69 | 8.92 | 8.53 | 8.84 | 8.72 | 1.14% | 958,208 |
| Sep 5, 2025 | 8.20 | 9.11 | 8.05 | 8.74 | 8.62 | 6.46% | 3,113,311 |
| Sep 4, 2025 | 8.02 | 8.22 | 8.01 | 8.21 | 8.10 | 2.37% | 873,400 |
| Sep 3, 2025 | 8.12 | 8.21 | 8.01 | 8.02 | 7.91 | -1.35% | 606,406 |
| Sep 2, 2025 | 8.14 | 8.23 | 8.07 | 8.13 | 8.02 | -0.49% | 863,632 |
| Aug 29, 2025 | 8.08 | 8.19 | 8.08 | 8.17 | 8.06 | 1.24% | 769,916 |
| Aug 28, 2025 | 8.22 | 8.25 | 8.06 | 8.07 | 7.96 | -1.71% | 623,889 |
| Aug 27, 2025 | 8.12 | 8.23 | 8.12 | 8.21 | 8.10 | 1.23% | 711,470 |
| Aug 26, 2025 | 8.21 | 8.26 | 8.07 | 8.11 | 8.00 | -1.34% | 1,488,066 |
| Aug 25, 2025 | 8.20 | 8.24 | 8.12 | 8.22 | 8.11 | -0.12% | 684,129 |
| Aug 22, 2025 | 7.99 | 8.26 | 7.99 | 8.23 | 8.12 | 3.52% | 758,973 |
| Aug 21, 2025 | 8.00 | 8.00 | 7.86 | 7.95 | 7.84 | 0.25% | 426,166 |
| Aug 20, 2025 | 8.01 | 8.05 | 7.91 | 7.93 | 7.82 | -0.88% | 576,913 |
| Aug 19, 2025 | 8.12 | 8.17 | 7.97 | 8.00 | 7.89 | -1.48% | 529,036 |
| Aug 18, 2025 | 8.09 | 8.18 | 8.04 | 8.12 | 8.01 | 0.12% | 514,655 |
| Aug 15, 2025 | 8.20 | 8.24 | 8.06 | 8.11 | 8.00 | -0.49% | 691,613 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.07 | 8.15 | 8.04 | -1.69% | 491,170 |
| Aug 13, 2025 | 8.18 | 8.32 | 8.15 | 8.29 | 8.18 | 1.84% | 626,616 |
| Aug 12, 2025 | 8.11 | 8.19 | 8.06 | 8.14 | 8.03 | 1.24% | 609,061 |
| Aug 11, 2025 | 8.04 | 8.08 | 7.94 | 8.04 | 7.93 | - | 611,059 |
| Aug 8, 2025 | 8.01 | 8.09 | 7.95 | 8.04 | 7.93 | 0.63% | 741,456 |
| Aug 7, 2025 | 8.00 | 8.03 | 7.83 | 7.99 | 7.88 | 0.50% | 673,700 |
| Aug 6, 2025 | 8.09 | 8.14 | 7.92 | 7.95 | 7.84 | -1.49% | 680,038 |
| Aug 5, 2025 | 7.92 | 8.09 | 7.88 | 8.07 | 7.96 | 2.54% | 694,930 |
| Aug 4, 2025 | 7.75 | 7.93 | 7.74 | 7.87 | 7.76 | 1.68% | 922,793 |
| Aug 1, 2025 | 7.94 | 7.98 | 7.73 | 7.74 | 7.64 | -2.64% | 1,067,024 |
| Jul 31, 2025 | 7.91 | 8.00 | 7.82 | 7.95 | 7.84 | -0.13% | 999,626 |