Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
8.66
-0.06 (-0.69%)
At close: Jun 27, 2025, 4:00 PM
8.66
-0.01 (-0.06%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.75 | 8.91 | 8.60 | 8.66 | 8.66 | -0.69% | 1,580,874 |
| Jun 26, 2025 | 8.56 | 8.73 | 8.45 | 8.72 | 8.72 | 1.51% | 1,163,263 |
| Jun 25, 2025 | 8.58 | 8.71 | 8.50 | 8.59 | 8.59 | -0.12% | 1,236,314 |
| Jun 24, 2025 | 8.70 | 8.72 | 8.54 | 8.60 | 8.60 | -0.98% | 1,411,942 |
| Jun 23, 2025 | 8.75 | 8.85 | 8.42 | 8.69 | 8.69 | -0.46% | 2,406,494 |
| Jun 20, 2025 | 9.40 | 9.50 | 8.65 | 8.73 | 8.73 | -19.81% | 7,331,165 |
| Jun 18, 2025 | 10.55 | 10.93 | 10.45 | 10.88 | 10.88 | 3.72% | 1,886,991 |
| Jun 17, 2025 | 10.63 | 10.72 | 10.46 | 10.49 | 10.49 | -1.87% | 408,519 |
| Jun 16, 2025 | 10.51 | 10.71 | 10.51 | 10.69 | 10.69 | 1.71% | 501,206 |
| Jun 13, 2025 | 10.62 | 10.70 | 10.48 | 10.51 | 10.51 | -1.68% | 418,006 |
| Jun 12, 2025 | 10.63 | 10.77 | 10.56 | 10.69 | 10.69 | -0.09% | 418,484 |
| Jun 11, 2025 | 10.62 | 10.81 | 10.59 | 10.70 | 10.70 | 1.42% | 534,188 |
| Jun 10, 2025 | 10.28 | 10.75 | 10.28 | 10.55 | 10.55 | 2.53% | 594,565 |
| Jun 9, 2025 | 9.99 | 10.37 | 9.97 | 10.29 | 10.29 | 5.21% | 725,502 |
| Jun 6, 2025 | 9.74 | 9.88 | 9.74 | 9.78 | 9.78 | 0.82% | 339,950 |
| Jun 5, 2025 | 9.63 | 9.71 | 9.46 | 9.70 | 9.70 | 0.73% | 346,851 |
| Jun 4, 2025 | 9.58 | 9.69 | 9.52 | 9.63 | 9.63 | 0.21% | 277,173 |
| Jun 3, 2025 | 9.40 | 9.64 | 9.34 | 9.61 | 9.61 | 2.45% | 277,813 |
| Jun 2, 2025 | 9.54 | 9.59 | 9.36 | 9.38 | 9.38 | -1.47% | 360,769 |
| May 30, 2025 | 9.45 | 9.54 | 9.38 | 9.52 | 9.52 | 0.53% | 322,237 |
| May 29, 2025 | 9.49 | 9.57 | 9.38 | 9.47 | 9.47 | - | 204,254 |
| May 28, 2025 | 9.58 | 9.59 | 9.46 | 9.47 | 9.47 | -1.25% | 278,712 |
| May 27, 2025 | 9.52 | 9.59 | 9.37 | 9.59 | 9.59 | 2.02% | 350,737 |
| May 23, 2025 | 9.30 | 9.41 | 9.22 | 9.40 | 9.40 | -0.63% | 289,727 |
| May 22, 2025 | 9.47 | 9.57 | 9.42 | 9.46 | 9.46 | -0.53% | 222,803 |
| May 21, 2025 | 9.70 | 9.71 | 9.48 | 9.51 | 9.51 | -2.56% | 199,349 |
| May 20, 2025 | 9.75 | 9.80 | 9.69 | 9.76 | 9.76 | 0.10% | 253,608 |
| May 19, 2025 | 9.69 | 9.83 | 9.60 | 9.75 | 9.75 | -0.41% | 279,202 |
| May 16, 2025 | 9.73 | 9.87 | 9.70 | 9.79 | 9.79 | 0.51% | 272,528 |
| May 15, 2025 | 9.63 | 9.76 | 9.56 | 9.74 | 9.74 | 0.72% | 260,481 |
| May 14, 2025 | 9.66 | 9.85 | 9.62 | 9.67 | 9.67 | -0.31% | 420,657 |
| May 13, 2025 | 9.75 | 9.79 | 9.61 | 9.70 | 9.70 | 0.31% | 304,761 |
| May 12, 2025 | 9.54 | 9.72 | 9.54 | 9.67 | 9.67 | 2.55% | 387,110 |
| May 9, 2025 | 9.43 | 9.48 | 9.34 | 9.43 | 9.43 | 0.11% | 259,186 |
| May 8, 2025 | 9.20 | 9.47 | 9.20 | 9.42 | 9.42 | 2.39% | 361,551 |
| May 7, 2025 | 9.21 | 9.27 | 9.14 | 9.20 | 9.20 | 0.55% | 316,841 |
| May 6, 2025 | 9.16 | 9.22 | 9.11 | 9.15 | 9.15 | -0.33% | 396,827 |
| May 5, 2025 | 9.39 | 9.44 | 9.17 | 9.18 | 9.18 | -2.44% | 408,755 |
| May 2, 2025 | 9.30 | 9.42 | 9.13 | 9.41 | 9.41 | 2.06% | 756,147 |
| May 1, 2025 | 9.51 | 9.56 | 9.20 | 9.22 | 9.22 | -3.25% | 738,865 |
| Apr 30, 2025 | 9.53 | 9.61 | 9.45 | 9.53 | 9.53 | -0.73% | 325,129 |
| Apr 29, 2025 | 9.48 | 9.62 | 9.45 | 9.60 | 9.60 | 1.27% | 367,937 |
| Apr 28, 2025 | 9.52 | 9.61 | 9.31 | 9.48 | 9.48 | -0.21% | 308,995 |
| Apr 25, 2025 | 9.60 | 9.61 | 9.41 | 9.50 | 9.50 | -1.04% | 228,674 |
| Apr 24, 2025 | 9.58 | 9.69 | 9.53 | 9.60 | 9.60 | 0.31% | 308,298 |
| Apr 23, 2025 | 9.75 | 9.78 | 9.48 | 9.57 | 9.57 | -0.78% | 378,196 |
| Apr 22, 2025 | 9.50 | 9.71 | 9.35 | 9.65 | 9.65 | 1.96% | 452,868 |
| Apr 21, 2025 | 9.37 | 9.49 | 9.30 | 9.46 | 9.46 | 0.96% | 391,118 |
| Apr 17, 2025 | 9.17 | 9.40 | 9.17 | 9.37 | 9.37 | 2.18% | 346,453 |
| Apr 16, 2025 | 9.15 | 9.32 | 9.14 | 9.17 | 9.17 | 0.11% | 306,785 |