Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
10.87
+0.22 (2.07%)
At close: Jan 14, 2026, 4:00 PM EST
10.73
-0.14 (-1.32%)
After-hours: Jan 14, 2026, 7:47 PM EST
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 10.65 | 10.90 | 10.65 | 10.87 | 10.87 | 2.07% | 457,720 |
| Jan 13, 2026 | 10.58 | 10.84 | 10.58 | 10.65 | 10.65 | 1.14% | 401,920 |
| Jan 12, 2026 | 10.84 | 10.84 | 10.47 | 10.53 | 10.53 | -2.32% | 667,573 |
| Jan 9, 2026 | 10.66 | 10.88 | 10.51 | 10.78 | 10.78 | 1.51% | 1,170,313 |
| Jan 8, 2026 | 10.29 | 10.70 | 10.29 | 10.62 | 10.62 | 3.21% | 844,888 |
| Jan 7, 2026 | 10.22 | 10.33 | 10.10 | 10.29 | 10.29 | 0.39% | 421,469 |
| Jan 6, 2026 | 10.11 | 10.27 | 10.06 | 10.25 | 10.25 | 1.18% | 378,169 |
| Jan 5, 2026 | 10.00 | 10.38 | 9.99 | 10.13 | 10.13 | 1.50% | 497,612 |
| Jan 2, 2026 | 9.88 | 10.02 | 9.87 | 9.98 | 9.98 | 1.11% | 428,503 |
| Dec 31, 2025 | 9.97 | 10.04 | 9.85 | 9.87 | 9.87 | -0.50% | 346,240 |
| Dec 30, 2025 | 9.93 | 9.99 | 9.88 | 9.92 | 9.92 | -0.40% | 336,078 |
| Dec 29, 2025 | 9.94 | 10.04 | 9.91 | 9.96 | 9.96 | -0.30% | 406,799 |
| Dec 26, 2025 | 10.08 | 10.08 | 9.95 | 9.99 | 9.99 | -0.89% | 342,289 |
| Dec 24, 2025 | 10.20 | 10.22 | 10.00 | 10.08 | 10.08 | -1.18% | 298,194 |
| Dec 23, 2025 | 10.24 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 380,910 |
| Dec 22, 2025 | 10.34 | 10.49 | 10.21 | 10.25 | 10.25 | -1.16% | 432,718 |
| Dec 19, 2025 | 10.24 | 10.44 | 10.20 | 10.37 | 10.37 | 0.88% | 870,837 |
| Dec 18, 2025 | 10.52 | 10.56 | 10.20 | 10.28 | 10.28 | -2.84% | 520,842 |
| Dec 17, 2025 | 10.66 | 10.76 | 10.52 | 10.58 | 10.45 | -1.12% | 544,572 |
| Dec 16, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.57 | -0.28% | 934,961 |
| Dec 15, 2025 | 10.82 | 10.84 | 10.62 | 10.73 | 10.60 | -0.92% | 713,234 |
| Dec 12, 2025 | 11.03 | 11.03 | 10.77 | 10.83 | 10.70 | -1.55% | 594,847 |
| Dec 11, 2025 | 11.15 | 11.16 | 10.92 | 11.00 | 10.86 | -1.43% | 762,968 |
| Dec 10, 2025 | 10.67 | 11.23 | 10.58 | 11.16 | 11.02 | 4.20% | 1,186,754 |
| Dec 9, 2025 | 10.76 | 10.97 | 10.67 | 10.71 | 10.58 | -0.46% | 945,862 |
| Dec 8, 2025 | 11.00 | 11.50 | 10.68 | 10.76 | 10.63 | -1.82% | 1,684,702 |
| Dec 5, 2025 | 9.39 | 11.00 | 9.39 | 10.96 | 10.83 | 23.01% | 3,488,723 |
| Dec 4, 2025 | 8.87 | 9.04 | 8.78 | 8.91 | 8.80 | 0.34% | 650,437 |
| Dec 3, 2025 | 8.72 | 8.91 | 8.72 | 8.88 | 8.77 | 1.83% | 490,774 |
| Dec 2, 2025 | 8.68 | 8.77 | 8.57 | 8.72 | 8.61 | 0.46% | 445,087 |
| Dec 1, 2025 | 8.67 | 8.74 | 8.59 | 8.68 | 8.57 | -0.34% | 458,836 |
| Nov 28, 2025 | 8.74 | 8.75 | 8.66 | 8.71 | 8.60 | -0.34% | 150,796 |
| Nov 26, 2025 | 8.65 | 8.82 | 8.63 | 8.74 | 8.63 | 1.16% | 427,881 |
| Nov 25, 2025 | 8.59 | 8.67 | 8.52 | 8.64 | 8.53 | 0.58% | 418,388 |
| Nov 24, 2025 | 8.50 | 8.61 | 8.37 | 8.59 | 8.48 | 0.82% | 685,328 |
| Nov 21, 2025 | 8.22 | 8.57 | 8.19 | 8.52 | 8.42 | 4.03% | 463,683 |
| Nov 20, 2025 | 8.27 | 8.31 | 8.14 | 8.19 | 8.09 | 0.37% | 509,684 |
| Nov 19, 2025 | 8.35 | 8.47 | 8.14 | 8.16 | 8.06 | -2.39% | 455,471 |
| Nov 18, 2025 | 8.25 | 8.42 | 8.23 | 8.36 | 8.26 | 0.72% | 464,891 |
| Nov 17, 2025 | 8.46 | 8.49 | 8.27 | 8.30 | 8.20 | -2.01% | 542,723 |
| Nov 14, 2025 | 8.45 | 8.60 | 8.41 | 8.47 | 8.37 | -0.82% | 389,889 |
| Nov 13, 2025 | 8.62 | 8.73 | 8.46 | 8.54 | 8.44 | -1.39% | 587,160 |
| Nov 12, 2025 | 8.63 | 8.73 | 8.55 | 8.66 | 8.55 | 0.12% | 462,315 |
| Nov 11, 2025 | 8.60 | 8.70 | 8.54 | 8.65 | 8.54 | 0.46% | 503,492 |
| Nov 10, 2025 | 8.79 | 8.84 | 8.55 | 8.61 | 8.50 | -0.23% | 431,918 |
| Nov 7, 2025 | 8.70 | 8.78 | 8.60 | 8.63 | 8.52 | -0.92% | 659,852 |
| Nov 6, 2025 | 9.36 | 9.43 | 8.66 | 8.71 | 8.60 | -8.41% | 692,165 |
| Nov 5, 2025 | 9.19 | 9.58 | 9.17 | 9.51 | 9.39 | 3.48% | 463,814 |
| Nov 4, 2025 | 9.05 | 9.19 | 9.00 | 9.19 | 9.08 | -0.43% | 558,687 |
| Nov 3, 2025 | 9.55 | 9.58 | 9.22 | 9.23 | 9.12 | -3.70% | 395,938 |