Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
9.78
+0.08 (0.82%)
At close: Jun 6, 2025, 4:00 PM
9.74
-0.04 (-0.41%)
After-hours: Jun 6, 2025, 6:30 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.749.889.749.789.780.82%339,814
Jun 5, 20259.639.719.469.709.700.73%346,851
Jun 4, 20259.589.699.529.639.630.21%277,173
Jun 3, 20259.409.649.349.619.612.45%277,813
Jun 2, 20259.549.599.369.389.38-1.47%360,769
May 30, 20259.459.549.389.529.520.53%322,237
May 29, 20259.499.579.389.479.47-204,254
May 28, 20259.589.599.469.479.47-1.25%278,712
May 27, 20259.529.599.379.599.592.02%350,737
May 23, 20259.309.419.229.409.40-0.63%289,727
May 22, 20259.479.579.429.469.46-0.53%222,803
May 21, 20259.709.719.489.519.51-2.56%199,349
May 20, 20259.759.809.699.769.760.10%253,608
May 19, 20259.699.839.609.759.75-0.41%279,202
May 16, 20259.739.879.709.799.790.51%272,528
May 15, 20259.639.769.569.749.740.72%260,481
May 14, 20259.669.859.629.679.67-0.31%420,657
May 13, 20259.759.799.619.709.700.31%304,761
May 12, 20259.549.729.549.679.672.55%387,110
May 9, 20259.439.489.349.439.430.11%259,186
May 8, 20259.209.479.209.429.422.39%361,551
May 7, 20259.219.279.149.209.200.55%316,841
May 6, 20259.169.229.119.159.15-0.33%396,827
May 5, 20259.399.449.179.189.18-2.44%408,755
May 2, 20259.309.429.139.419.412.06%756,147
May 1, 20259.519.569.209.229.22-3.25%738,865
Apr 30, 20259.539.619.459.539.53-0.73%325,129
Apr 29, 20259.489.629.459.609.601.27%367,937
Apr 28, 20259.529.619.319.489.48-0.21%308,995
Apr 25, 20259.609.619.419.509.50-1.04%228,674
Apr 24, 20259.589.699.539.609.600.31%308,298
Apr 23, 20259.759.789.489.579.57-0.78%378,196
Apr 22, 20259.509.719.359.659.651.96%452,868
Apr 21, 20259.379.499.309.469.460.96%391,118
Apr 17, 20259.179.409.179.379.372.18%346,453
Apr 16, 20259.159.329.149.179.170.11%306,785
Apr 15, 20259.119.189.049.169.160.55%540,466
Apr 14, 20259.209.468.879.119.11-0.33%410,252
Apr 11, 20258.739.158.699.149.144.70%479,745
Apr 10, 20258.798.918.488.738.73-2.13%435,327
Apr 9, 20258.429.228.408.928.925.19%778,836
Apr 8, 20259.049.048.388.488.48-3.75%623,505
Apr 7, 20258.899.218.728.818.81-3.61%678,460
Apr 4, 20259.009.188.649.149.141.22%772,094
Apr 3, 20259.209.349.029.039.03-4.95%824,465
Apr 2, 20259.229.519.229.509.501.82%386,118
Apr 1, 20259.299.409.199.339.330.11%315,561
Mar 31, 20259.299.399.259.329.32-0.32%394,297
Mar 28, 20259.559.609.339.359.35-1.58%445,516
Mar 27, 20259.519.609.439.509.500.21%367,511