Skip to main content
logo
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
11.41
+0.29 (2.61%)
Feb 3, 2026, 4:00 PM EST - Market closed

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202611.1111.4411.0911.4111.412.61%524,346
Feb 2, 202610.8411.1810.7211.1211.121.83%392,620
Jan 30, 202610.8610.9310.6910.9210.92-0.18%388,398
Jan 29, 202611.1511.1610.6610.9410.94-1.08%373,465
Jan 28, 202611.3611.4110.9611.0611.06-2.73%562,668
Jan 27, 202611.1911.5511.0211.3711.371.61%693,519
Jan 26, 202610.6511.4410.6311.1911.195.97%947,534
Jan 23, 202610.5610.8510.5110.5610.560.19%527,788
Jan 22, 202610.6910.8210.5110.5410.54-1.22%312,529
Jan 21, 202610.7210.7710.5210.6710.670.09%455,184
Jan 20, 202610.4910.8110.4910.6610.66-0.56%495,019
Jan 16, 202611.0111.0110.7210.7210.72-2.90%330,454
Jan 15, 202610.8611.0810.7011.0411.041.56%389,739
Jan 14, 202610.6510.9010.6510.8710.872.07%457,720
Jan 13, 202610.5810.8410.5810.6510.651.14%401,920
Jan 12, 202610.8410.8410.4710.5310.53-2.32%667,573
Jan 9, 202610.6610.8810.5110.7810.781.51%1,170,313
Jan 8, 202610.2910.7010.2910.6210.623.21%844,888
Jan 7, 202610.2210.3310.1010.2910.290.39%421,469
Jan 6, 202610.1110.2710.0610.2510.251.18%378,169
Jan 5, 202610.0010.389.9910.1310.131.50%497,612
Jan 2, 20269.8810.029.879.989.981.11%428,503
Dec 31, 20259.9710.049.859.879.87-0.50%346,240
Dec 30, 20259.939.999.889.929.92-0.40%336,078
Dec 29, 20259.9410.049.919.969.96-0.30%406,799
Dec 26, 202510.0810.089.959.999.99-0.89%342,289
Dec 24, 202510.2010.2210.0010.0810.08-1.18%298,194
Dec 23, 202510.2410.3010.1510.2010.20-0.49%380,910
Dec 22, 202510.3410.4910.2110.2510.25-1.16%432,718
Dec 19, 202510.2410.4410.2010.3710.370.88%870,837
Dec 18, 202510.5210.5610.2010.2810.28-2.84%520,842
Dec 17, 202510.6610.7610.5210.5810.45-1.12%544,572
Dec 16, 202510.8010.8310.6510.7010.57-0.28%934,961
Dec 15, 202510.8210.8410.6210.7310.60-0.92%713,234
Dec 12, 202511.0311.0310.7710.8310.70-1.55%594,847
Dec 11, 202511.1511.1610.9211.0010.86-1.43%762,968
Dec 10, 202510.6711.2310.5811.1611.024.20%1,186,754
Dec 9, 202510.7610.9710.6710.7110.58-0.46%945,862
Dec 8, 202511.0011.5010.6810.7610.63-1.82%1,684,702
Dec 5, 20259.3911.009.3910.9610.8323.01%3,488,723
Dec 4, 20258.879.048.788.918.800.34%650,437
Dec 3, 20258.728.918.728.888.771.83%490,774
Dec 2, 20258.688.778.578.728.610.46%445,087
Dec 1, 20258.678.748.598.688.57-0.34%458,836
Nov 28, 20258.748.758.668.718.60-0.34%150,796
Nov 26, 20258.658.828.638.748.631.16%427,881
Nov 25, 20258.598.678.528.648.530.58%418,388
Nov 24, 20258.508.618.378.598.480.82%685,328
Nov 21, 20258.228.578.198.528.424.03%463,683
Nov 20, 20258.278.318.148.198.090.37%509,684