Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
8.91
+0.03 (0.34%)
At close: Dec 4, 2025, 4:00 PM EST
9.11
+0.20 (2.24%)
Pre-market: Dec 5, 2025, 8:31 AM EST
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.87 | 9.04 | 8.78 | 8.91 | 8.91 | 0.34% | 636,296 |
| Dec 3, 2025 | 8.72 | 8.91 | 8.72 | 8.88 | 8.88 | 1.83% | 487,709 |
| Dec 2, 2025 | 8.68 | 8.77 | 8.57 | 8.72 | 8.72 | 0.46% | 445,019 |
| Dec 1, 2025 | 8.67 | 8.74 | 8.59 | 8.68 | 8.68 | -0.34% | 458,826 |
| Nov 28, 2025 | 8.74 | 8.75 | 8.66 | 8.71 | 8.71 | -0.34% | 150,796 |
| Nov 26, 2025 | 8.65 | 8.82 | 8.63 | 8.74 | 8.74 | 1.16% | 427,881 |
| Nov 25, 2025 | 8.59 | 8.67 | 8.52 | 8.64 | 8.64 | 0.58% | 418,388 |
| Nov 24, 2025 | 8.50 | 8.61 | 8.37 | 8.59 | 8.59 | 0.82% | 685,328 |
| Nov 21, 2025 | 8.22 | 8.57 | 8.19 | 8.52 | 8.52 | 4.03% | 463,683 |
| Nov 20, 2025 | 8.27 | 8.31 | 8.14 | 8.19 | 8.19 | 0.37% | 509,684 |
| Nov 19, 2025 | 8.35 | 8.47 | 8.14 | 8.16 | 8.16 | -2.39% | 455,471 |
| Nov 18, 2025 | 8.25 | 8.42 | 8.23 | 8.36 | 8.36 | 0.72% | 464,891 |
| Nov 17, 2025 | 8.46 | 8.49 | 8.27 | 8.30 | 8.30 | -2.01% | 542,723 |
| Nov 14, 2025 | 8.45 | 8.60 | 8.41 | 8.47 | 8.47 | -0.82% | 389,889 |
| Nov 13, 2025 | 8.62 | 8.73 | 8.46 | 8.54 | 8.54 | -1.39% | 587,160 |
| Nov 12, 2025 | 8.63 | 8.73 | 8.55 | 8.66 | 8.66 | 0.12% | 462,315 |
| Nov 11, 2025 | 8.60 | 8.70 | 8.54 | 8.65 | 8.65 | 0.46% | 503,492 |
| Nov 10, 2025 | 8.79 | 8.84 | 8.55 | 8.61 | 8.61 | -0.23% | 431,918 |
| Nov 7, 2025 | 8.70 | 8.78 | 8.60 | 8.63 | 8.63 | -0.92% | 659,852 |
| Nov 6, 2025 | 9.36 | 9.43 | 8.66 | 8.71 | 8.71 | -8.41% | 692,165 |
| Nov 5, 2025 | 9.19 | 9.58 | 9.17 | 9.51 | 9.51 | 3.48% | 463,814 |
| Nov 4, 2025 | 9.05 | 9.19 | 9.00 | 9.19 | 9.19 | -0.43% | 558,687 |
| Nov 3, 2025 | 9.55 | 9.58 | 9.22 | 9.23 | 9.23 | -3.70% | 395,938 |
| 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 |