Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
9.39
-0.20 (-2.09%)
Nov 3, 2025, 12:54 PM EST - Market open
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.55 | 9.58 | 9.37 | 9.39 | - | -2.03% | 56,165 |
| Oct 31, 2025 | 9.74 | 9.76 | 9.58 | 9.59 | 9.59 | -1.89% | 352,127 |
| Oct 30, 2025 | 9.90 | 9.96 | 9.74 | 9.77 | 9.77 | -1.91% | 377,820 |
| Oct 29, 2025 | 10.09 | 10.15 | 9.90 | 9.96 | 9.96 | -1.58% | 457,621 |
| Oct 28, 2025 | 10.10 | 10.23 | 10.10 | 10.12 | 10.12 | -0.39% | 298,829 |
| Oct 27, 2025 | 10.26 | 10.28 | 10.07 | 10.16 | 10.16 | -0.68% | 421,540 |
| Oct 24, 2025 | 10.17 | 10.29 | 10.11 | 10.23 | 10.23 | 1.39% | 500,561 |
| Oct 23, 2025 | 9.95 | 10.14 | 9.86 | 10.09 | 10.09 | 2.02% | 545,016 |
| Oct 22, 2025 | 9.87 | 9.95 | 9.74 | 9.89 | 9.89 | - | 498,212 |
| Oct 21, 2025 | 9.99 | 10.07 | 9.89 | 9.89 | 9.89 | -0.90% | 411,482 |
| Oct 20, 2025 | 9.94 | 10.01 | 9.82 | 9.98 | 9.98 | 0.60% | 446,760 |
| Oct 17, 2025 | 10.06 | 10.15 | 9.87 | 9.92 | 9.92 | -2.07% | 481,914 |
| Oct 16, 2025 | 10.15 | 10.29 | 10.13 | 10.13 | 10.13 | 0.50% | 636,408 |
| Oct 15, 2025 | 10.10 | 10.23 | 9.89 | 10.08 | 10.08 | -0.20% | 625,793 |
| Oct 14, 2025 | 9.93 | 10.12 | 9.93 | 10.10 | 10.10 | 0.30% | 506,239 |
| Oct 13, 2025 | 10.01 | 10.07 | 9.91 | 10.07 | 10.07 | 1.92% | 370,562 |
| Oct 10, 2025 | 10.21 | 10.28 | 9.86 | 9.88 | 9.88 | -2.95% | 640,886 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.06 | 10.18 | 10.18 | -1.17% | 576,200 |
| 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 |