Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
9.35
-0.15 (-1.58%)
At close: Mar 28, 2025, 4:00 PM
9.40
+0.05 (0.53%)
After-hours: Mar 28, 2025, 4:27 PM EDT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.55 | 9.59 | 9.35 | 9.40 | - | -1.11% | 203,929 |
| Mar 27, 2025 | 9.51 | 9.60 | 9.43 | 9.50 | 9.50 | 0.21% | 367,511 |
| Mar 26, 2025 | 9.52 | 9.61 | 9.42 | 9.48 | 9.48 | -0.52% | 411,896 |
| Mar 25, 2025 | 9.50 | 9.63 | 9.46 | 9.53 | 9.53 | - | 364,492 |
| Mar 24, 2025 | 9.61 | 9.64 | 9.51 | 9.53 | 9.53 | 0.21% | 431,178 |
| Mar 21, 2025 | 9.42 | 9.64 | 9.41 | 9.51 | 9.51 | -0.11% | 726,578 |
| Mar 20, 2025 | 9.74 | 9.77 | 9.51 | 9.52 | 9.52 | -3.45% | 458,078 |
| Mar 19, 2025 | 9.83 | 9.89 | 9.64 | 9.86 | 9.73 | 0.61% | 411,248 |
| Mar 18, 2025 | 9.85 | 9.94 | 9.76 | 9.80 | 9.67 | -0.51% | 389,049 |
| Mar 17, 2025 | 10.02 | 10.17 | 9.78 | 9.85 | 9.72 | -1.89% | 592,417 |
| Mar 14, 2025 | 9.87 | 10.08 | 9.69 | 10.04 | 9.91 | 2.24% | 538,583 |
| Mar 13, 2025 | 9.78 | 9.86 | 9.68 | 9.82 | 9.69 | 0.51% | 431,563 |
| Mar 12, 2025 | 9.70 | 9.80 | 9.46 | 9.77 | 9.64 | 1.66% | 603,838 |
| Mar 11, 2025 | 9.40 | 9.63 | 9.31 | 9.61 | 9.48 | 2.23% | 687,470 |
| Mar 10, 2025 | 9.84 | 10.04 | 9.37 | 9.40 | 9.27 | -4.23% | 912,873 |
| Mar 7, 2025 | 9.94 | 10.13 | 9.17 | 9.82 | 9.68 | -10.93% | 2,474,084 |
| Mar 6, 2025 | 10.82 | 11.06 | 10.75 | 11.02 | 10.87 | 2.04% | 626,812 |
| Mar 5, 2025 | 10.78 | 10.94 | 10.71 | 10.80 | 10.66 | 0.47% | 417,488 |
| Mar 4, 2025 | 10.60 | 10.84 | 10.47 | 10.75 | 10.61 | - | 524,341 |
| Mar 3, 2025 | 10.87 | 10.96 | 10.73 | 10.75 | 10.61 | -1.01% | 371,115 |
| Feb 28, 2025 | 10.75 | 10.87 | 10.73 | 10.86 | 10.71 | 0.84% | 343,182 |
| Feb 27, 2025 | 10.83 | 10.83 | 10.73 | 10.77 | 10.63 | -0.83% | 433,403 |
| Feb 26, 2025 | 11.15 | 11.15 | 10.82 | 10.86 | 10.71 | -1.99% | 291,774 |
| Feb 25, 2025 | 10.80 | 11.08 | 10.80 | 11.08 | 10.93 | 2.97% | 377,934 |
| Feb 24, 2025 | 10.99 | 10.99 | 10.75 | 10.76 | 10.62 | -1.82% | 410,635 |
| Feb 21, 2025 | 11.19 | 11.25 | 10.87 | 10.96 | 10.81 | -1.79% | 399,342 |
| Feb 20, 2025 | 10.76 | 11.20 | 10.73 | 11.16 | 11.01 | 3.72% | 664,382 |
| Feb 19, 2025 | 10.77 | 10.78 | 10.71 | 10.76 | 10.62 | -0.37% | 263,664 |
| Feb 18, 2025 | 10.80 | 10.94 | 10.65 | 10.80 | 10.66 | 0.37% | 418,041 |
| Feb 14, 2025 | 10.85 | 10.91 | 10.67 | 10.76 | 10.62 | -0.46% | 514,722 |
| Feb 13, 2025 | 10.82 | 10.85 | 10.70 | 10.81 | 10.66 | 0.28% | 276,938 |
| Feb 12, 2025 | 10.75 | 10.87 | 10.74 | 10.78 | 10.64 | -1.01% | 337,059 |
| Feb 11, 2025 | 10.70 | 10.90 | 10.70 | 10.89 | 10.74 | 1.30% | 336,496 |
| Feb 10, 2025 | 10.70 | 10.85 | 10.60 | 10.75 | 10.61 | 1.42% | 480,895 |
| Feb 7, 2025 | 10.69 | 10.69 | 10.50 | 10.60 | 10.46 | -0.09% | 601,584 |
| Feb 6, 2025 | 10.56 | 10.68 | 10.55 | 10.61 | 10.47 | 0.66% | 308,971 |
| Feb 5, 2025 | 10.69 | 10.70 | 10.51 | 10.54 | 10.40 | -0.85% | 288,822 |
| Feb 4, 2025 | 10.44 | 10.68 | 10.40 | 10.63 | 10.49 | 2.21% | 348,219 |
| Feb 3, 2025 | 10.28 | 10.56 | 10.25 | 10.40 | 10.26 | -0.86% | 371,102 |
| Jan 31, 2025 | 10.51 | 10.61 | 10.40 | 10.49 | 10.35 | -0.47% | 398,200 |
| Jan 30, 2025 | 10.70 | 10.71 | 10.51 | 10.54 | 10.40 | -0.75% | 327,510 |
| Jan 29, 2025 | 10.61 | 10.66 | 10.51 | 10.62 | 10.48 | -0.19% | 283,472 |
| Jan 28, 2025 | 10.74 | 10.83 | 10.60 | 10.64 | 10.50 | -0.75% | 365,434 |
| Jan 27, 2025 | 10.71 | 11.00 | 10.61 | 10.72 | 10.58 | 1.23% | 622,061 |
| Jan 24, 2025 | 10.60 | 10.67 | 10.53 | 10.59 | 10.45 | -0.38% | 320,307 |
| Jan 23, 2025 | 10.40 | 10.66 | 10.32 | 10.63 | 10.49 | 1.72% | 432,762 |
| Jan 22, 2025 | 10.41 | 10.46 | 10.24 | 10.45 | 10.31 | -0.10% | 441,835 |
| Jan 21, 2025 | 10.42 | 10.48 | 10.34 | 10.46 | 10.32 | 1.26% | 411,138 |
| Jan 17, 2025 | 10.42 | 10.44 | 10.21 | 10.33 | 10.19 | 0.15% | 317,862 |
| Jan 16, 2025 | 10.15 | 10.36 | 10.07 | 10.32 | 10.18 | 1.53% | 336,184 |