Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
10.54
-0.09 (-0.85%)
At close: Feb 5, 2025, 4:00 PM
10.65
+0.11 (1.04%)
After-hours: Feb 5, 2025, 6:36 PM EST

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202510.6910.7010.5110.5410.54-0.85%288,822
Feb 4, 202510.4410.6810.4010.6310.632.21%348,219
Feb 3, 202510.2810.5610.2510.4010.40-0.86%371,102
Jan 31, 202510.5110.6110.4010.4910.49-0.47%398,200
Jan 30, 202510.7010.7110.5110.5410.54-0.75%327,510
Jan 29, 202510.6110.6610.5110.6210.62-0.19%283,472
Jan 28, 202510.7410.8310.6010.6410.64-0.75%365,434
Jan 27, 202510.7111.0010.6110.7210.721.23%622,061
Jan 24, 202510.6010.6710.5310.5910.59-0.38%320,307
Jan 23, 202510.4010.6610.3210.6310.631.72%432,762
Jan 22, 202510.4110.4610.2410.4510.45-0.10%441,835
Jan 21, 202510.4210.4810.3410.4610.461.26%411,138
Jan 17, 202510.4210.4410.2110.3310.330.15%317,862
Jan 16, 202510.1510.3610.0710.3210.321.53%336,184
Jan 15, 202510.3310.3310.1210.1610.160.59%357,687
Jan 14, 202510.2110.269.9310.1010.10-0.20%346,840
Jan 13, 20259.9210.139.8910.1210.121.81%353,785
Jan 10, 20259.829.959.779.949.940.20%490,515
Jan 8, 20259.919.959.709.929.92-0.30%396,236
Jan 7, 202510.2510.309.939.959.95-2.93%563,602
Jan 6, 202510.0810.3310.0810.2510.251.99%504,958
Jan 3, 202510.0410.099.9410.0510.050.70%309,311
Jan 2, 202510.1710.339.969.989.98-1.24%482,221
Dec 31, 20249.8010.149.8010.1110.113.22%627,251
Dec 30, 20249.889.889.689.799.79-1.51%607,555
Dec 27, 20249.9410.119.909.949.94-0.90%429,557
Dec 26, 20249.9010.059.8410.0310.030.60%495,910
Dec 24, 20249.869.989.789.979.971.22%316,584
Dec 23, 202410.0710.099.839.859.85-1.89%731,240
Dec 20, 202410.1010.2610.0110.0410.04-1.47%1,459,659
Dec 19, 202410.5810.6010.1810.1910.19-4.14%894,980
Dec 18, 202411.0011.0610.6010.6310.50-3.28%851,259
Dec 17, 202411.0111.1310.9110.9910.85-0.14%736,729
Dec 16, 202410.8211.0510.6611.0110.87-0.14%960,236
Dec 13, 202411.0611.1110.9311.0210.88-0.68%572,616
Dec 12, 202411.0211.1510.8711.1010.96-646,339
Dec 11, 202411.1511.2310.8011.1010.96-0.27%1,302,095
Dec 10, 202411.3111.3511.0411.1310.99-1.72%1,302,788
Dec 9, 202411.0711.4110.8811.3211.184.24%1,975,367
Dec 6, 202411.3911.4210.4310.8610.72-20.32%5,076,905
Dec 5, 202414.1314.2013.6113.6313.46-3.33%847,766
Dec 4, 202413.5314.1313.3814.1013.924.21%734,249
Dec 3, 202413.7413.7513.4713.5313.36-1.38%236,502
Dec 2, 202413.6413.7513.5013.7213.551.03%329,849
Nov 29, 202413.8013.8713.5613.5813.41-0.88%228,948
Nov 27, 202413.6314.0013.6213.7013.531.33%333,987
Nov 26, 202413.6713.7013.4613.5213.35-1.82%487,737
Nov 25, 202413.4313.8513.3713.7713.602.99%506,590
Nov 22, 202413.3113.4213.2713.3713.200.91%293,606
Nov 21, 202412.9713.2712.8713.2513.082.00%437,741
Nov 20, 202413.1713.2112.9112.9912.83-1.59%311,582
Nov 19, 202413.0113.2212.9513.2013.031.30%244,689
Nov 18, 202413.0513.1912.9813.0312.87-0.31%352,349
Nov 15, 202413.0813.1412.9013.0712.910.69%410,298
Nov 14, 202413.1013.1612.9512.9812.82-0.23%495,829
Nov 13, 202413.3013.3912.9813.0112.85-1.51%387,646
Nov 12, 202413.5913.5913.1213.2113.04-3.08%428,366
Nov 11, 202413.4013.7013.3613.6313.462.02%344,096
Nov 8, 202413.0813.4412.9813.3613.191.60%582,690
Nov 7, 202413.3813.4313.0113.1512.98-0.90%582,574
Nov 6, 202413.2913.6712.2513.2713.10-5.32%1,757,342
Nov 5, 202413.5314.1013.4614.0213.843.36%671,281
Nov 4, 202413.2613.9313.1813.5613.393.04%875,272
Nov 1, 202413.0013.2912.9913.1612.991.58%367,979
Oct 31, 202413.1313.1312.9112.9612.79-1.03%353,080
Oct 30, 202413.3613.4912.9313.0912.93-2.39%388,603
Oct 29, 202413.1613.4213.1513.4113.240.83%288,795
Oct 28, 202413.1613.4513.1613.3013.131.84%486,016
Oct 25, 202413.1813.1912.9113.0612.900.85%401,916
Oct 24, 202413.0913.1912.9112.9512.79-1.07%316,006
Oct 23, 202412.9713.1512.8813.0912.930.69%512,669
Oct 22, 202413.3213.3613.0013.0012.84-2.33%307,711
Oct 21, 202413.6613.7113.2313.3113.14-2.63%337,002
Oct 18, 202413.4313.7313.3913.6713.502.01%382,656
Oct 17, 202413.5313.5413.2913.4013.23-0.96%334,790
Oct 16, 202413.1213.5413.1213.5313.363.76%454,921
Oct 15, 202412.9513.3612.8813.0412.880.93%537,476
Oct 14, 202412.7712.9512.7412.9212.760.86%246,912
Oct 11, 202412.7812.8712.7612.8112.65-0.16%188,020
Oct 10, 202412.7612.8812.7212.8312.67-0.23%185,157
Oct 9, 202412.8713.0412.8612.8612.70-0.39%283,596
Oct 8, 202412.9912.9912.8712.9112.75-0.62%256,062
Oct 7, 202412.8513.0012.7912.9912.831.09%297,461
Oct 4, 202412.9312.9312.7912.8512.690.86%297,292
Oct 3, 202412.8112.8612.6812.7412.58-0.70%277,935
Oct 2, 202412.8212.9612.8112.8312.67-0.39%249,358
Oct 1, 202412.9612.9612.8412.8812.72-0.77%294,657
Sep 30, 202413.0013.1312.9212.9812.82-0.38%247,514
Sep 27, 202413.0913.2212.9413.0312.870.46%356,529
Sep 26, 202413.0913.2412.9612.9712.810.23%297,348
Sep 25, 202413.0413.1212.9212.9412.78-0.92%349,809
Sep 24, 202413.2513.3213.0513.0612.90-1.28%293,946
Sep 23, 202413.4113.4213.1013.2313.06-1.12%312,931
Sep 20, 202413.4113.5613.2513.3813.21-1.04%1,105,999
Sep 19, 202413.2813.5413.2513.5213.351.88%456,507
Sep 18, 202413.1613.5813.1113.2712.980.76%351,669
Sep 17, 202413.3413.5313.1613.1712.88-0.53%367,903
Sep 16, 202413.2713.2713.0513.2412.951.07%428,136
Sep 13, 202412.9413.3012.9013.1012.811.79%470,894
Sep 12, 202412.5212.9512.4812.8712.593.62%518,512