Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
8.23
-0.01 (-0.06%)
At close: Aug 25, 2025, 4:00 PM
8.22
0.00 (-0.06%)
After-hours: Aug 25, 2025, 4:00 PM EDT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.20 | 8.24 | 8.12 | 8.22 | - | -0.12% | 471,441 |
| Aug 22, 2025 | 7.99 | 8.26 | 7.99 | 8.23 | 8.23 | 3.52% | 758,973 |
| Aug 21, 2025 | 8.00 | 8.00 | 7.86 | 7.95 | 7.95 | 0.25% | 426,166 |
| Aug 20, 2025 | 8.01 | 8.05 | 7.91 | 7.93 | 7.93 | -0.88% | 576,913 |
| Aug 19, 2025 | 8.12 | 8.17 | 7.97 | 8.00 | 8.00 | -1.48% | 529,036 |
| Aug 18, 2025 | 8.09 | 8.18 | 8.04 | 8.12 | 8.12 | 0.12% | 514,655 |
| Aug 15, 2025 | 8.20 | 8.24 | 8.06 | 8.11 | 8.11 | -0.49% | 691,613 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.07 | 8.15 | 8.15 | -1.69% | 491,170 |
| Aug 13, 2025 | 8.18 | 8.32 | 8.15 | 8.29 | 8.29 | 1.84% | 626,616 |
| Aug 12, 2025 | 8.11 | 8.19 | 8.06 | 8.14 | 8.14 | 1.24% | 609,061 |
| Aug 11, 2025 | 8.04 | 8.08 | 7.94 | 8.04 | 8.04 | - | 611,059 |
| Aug 8, 2025 | 8.01 | 8.09 | 7.95 | 8.04 | 8.04 | 0.63% | 741,456 |
| Aug 7, 2025 | 8.00 | 8.03 | 7.83 | 7.99 | 7.99 | 0.50% | 673,700 |
| Aug 6, 2025 | 8.09 | 8.14 | 7.92 | 7.95 | 7.95 | -1.49% | 680,038 |
| Aug 5, 2025 | 7.92 | 8.09 | 7.88 | 8.07 | 8.07 | 2.54% | 694,930 |
| Aug 4, 2025 | 7.75 | 7.93 | 7.74 | 7.87 | 7.87 | 1.68% | 922,793 |
| Aug 1, 2025 | 7.94 | 7.98 | 7.73 | 7.74 | 7.74 | -2.64% | 1,067,024 |
| Jul 31, 2025 | 7.91 | 8.00 | 7.82 | 7.95 | 7.95 | -0.13% | 999,626 |
| Jul 30, 2025 | 8.02 | 8.06 | 7.91 | 7.96 | 7.96 | -0.50% | 770,578 |
| Jul 29, 2025 | 8.12 | 8.13 | 8.00 | 8.00 | 8.00 | -0.99% | 574,157 |
| Jul 28, 2025 | 8.33 | 8.36 | 8.08 | 8.08 | 8.08 | -2.18% | 643,159 |
| Jul 25, 2025 | 8.27 | 8.28 | 8.16 | 8.26 | 8.26 | 0.36% | 532,646 |
| Jul 24, 2025 | 8.43 | 8.49 | 8.23 | 8.23 | 8.23 | -2.60% | 701,095 |
| Jul 23, 2025 | 8.33 | 8.46 | 8.29 | 8.45 | 8.45 | 2.30% | 962,800 |
| Jul 22, 2025 | 7.92 | 8.31 | 7.89 | 8.26 | 8.26 | 4.69% | 1,435,894 |
| Jul 21, 2025 | 8.04 | 8.11 | 7.88 | 7.89 | 7.89 | -1.74% | 1,160,219 |
| Jul 18, 2025 | 8.29 | 8.30 | 8.03 | 8.03 | 8.03 | -2.43% | 1,008,857 |
| Jul 17, 2025 | 8.18 | 8.28 | 8.18 | 8.23 | 8.23 | 0.61% | 718,340 |
| Jul 16, 2025 | 8.16 | 8.24 | 8.09 | 8.18 | 8.18 | 0.25% | 848,786 |
| Jul 15, 2025 | 8.42 | 8.48 | 8.16 | 8.16 | 8.16 | -3.20% | 1,098,467 |
| Jul 14, 2025 | 8.51 | 8.52 | 8.37 | 8.43 | 8.43 | -1.29% | 964,389 |
| Jul 11, 2025 | 8.61 | 8.62 | 8.47 | 8.54 | 8.54 | -1.27% | 975,923 |
| Jul 10, 2025 | 8.64 | 8.85 | 8.63 | 8.65 | 8.65 | 0.12% | 1,042,111 |
| Jul 9, 2025 | 8.62 | 8.68 | 8.57 | 8.64 | 8.64 | 0.47% | 838,784 |
| Jul 8, 2025 | 8.59 | 8.75 | 8.53 | 8.60 | 8.60 | 0.23% | 930,724 |
| Jul 7, 2025 | 8.79 | 8.81 | 8.57 | 8.58 | 8.58 | -3.60% | 842,827 |
| Jul 3, 2025 | 8.95 | 8.98 | 8.85 | 8.90 | 8.77 | -0.45% | 561,287 |
| Jul 2, 2025 | 8.72 | 8.95 | 8.67 | 8.94 | 8.81 | 2.88% | 1,005,803 |
| Jul 1, 2025 | 8.68 | 8.85 | 8.62 | 8.69 | 8.56 | 0.12% | 1,237,544 |
| Jun 30, 2025 | 8.66 | 8.72 | 8.55 | 8.68 | 8.55 | 0.23% | 990,494 |
| Jun 27, 2025 | 8.75 | 8.91 | 8.60 | 8.66 | 8.53 | -0.69% | 1,580,874 |
| Jun 26, 2025 | 8.56 | 8.73 | 8.45 | 8.72 | 8.59 | 1.51% | 1,163,263 |
| Jun 25, 2025 | 8.58 | 8.71 | 8.50 | 8.59 | 8.46 | -0.12% | 1,236,314 |
| Jun 24, 2025 | 8.70 | 8.72 | 8.54 | 8.60 | 8.47 | -0.98% | 1,411,942 |
| Jun 23, 2025 | 8.75 | 8.85 | 8.42 | 8.69 | 8.56 | -0.46% | 2,406,494 |
| Jun 20, 2025 | 9.40 | 9.50 | 8.65 | 8.73 | 8.60 | -19.81% | 7,331,165 |
| Jun 18, 2025 | 10.55 | 10.93 | 10.45 | 10.88 | 10.72 | 3.72% | 1,886,991 |
| Jun 17, 2025 | 10.63 | 10.72 | 10.46 | 10.49 | 10.33 | -1.87% | 408,519 |
| Jun 16, 2025 | 10.51 | 10.71 | 10.51 | 10.69 | 10.53 | 1.71% | 501,206 |
| Jun 13, 2025 | 10.62 | 10.70 | 10.48 | 10.51 | 10.35 | -1.68% | 418,006 |