Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
13.15
+0.16 (1.23%)
Nov 21, 2024, 11:55 AM EST - Market open

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.1713.2112.9112.9912.99-1.59%311,582
Nov 19, 202413.0113.2212.9513.2013.201.30%244,689
Nov 18, 202413.0513.1912.9813.0313.03-0.31%352,349
Nov 15, 202413.0813.1412.9013.0713.070.69%410,298
Nov 14, 202413.1013.1612.9512.9812.98-0.23%495,829
Nov 13, 202413.3013.3912.9813.0113.01-1.51%387,646
Nov 12, 202413.5913.5913.1213.2113.21-3.08%428,366
Nov 11, 202413.4013.7013.3613.6313.632.02%344,096
Nov 8, 202413.0813.4412.9813.3613.361.60%582,690
Nov 7, 202413.3813.4313.0113.1513.15-0.90%582,574
Nov 6, 202413.2913.6712.2513.2713.27-5.32%1,757,342
Nov 5, 202413.5314.1013.4614.0214.023.36%671,281
Nov 4, 202413.2613.9313.1813.5613.563.04%875,272
Nov 1, 202413.0013.2912.9913.1613.161.58%367,979
Oct 31, 202413.1313.1312.9112.9612.96-1.03%353,080
Oct 30, 202413.3613.4912.9313.0913.09-2.39%388,603
Oct 29, 202413.1613.4213.1513.4113.410.83%288,795
Oct 28, 202413.1613.4513.1613.3013.301.84%486,016
Oct 25, 202413.1813.1912.9113.0613.060.85%401,916
Oct 24, 202413.0913.1912.9112.9512.95-1.07%316,006
Oct 23, 202412.9713.1512.8813.0913.090.69%512,669
Oct 22, 202413.3213.3613.0013.0013.00-2.33%307,711
Oct 21, 202413.6613.7113.2313.3113.31-2.63%337,002
Oct 18, 202413.4313.7313.3913.6713.672.01%382,656
Oct 17, 202413.5313.5413.2913.4013.40-0.96%334,790
Oct 16, 202413.1213.5413.1213.5313.533.76%454,921
Oct 15, 202412.9513.3612.8813.0413.040.93%537,476
Oct 14, 202412.7712.9512.7412.9212.920.86%246,912
Oct 11, 202412.7812.8712.7612.8112.81-0.16%188,020
Oct 10, 202412.7612.8812.7212.8312.83-0.23%185,157
Oct 9, 202412.8713.0412.8612.8612.86-0.39%283,596
Oct 8, 202412.9912.9912.8712.9112.91-0.62%256,062
Oct 7, 202412.8513.0012.7912.9912.991.09%297,461
Oct 4, 202412.9312.9312.7912.8512.850.86%297,292
Oct 3, 202412.8112.8612.6812.7412.74-0.70%277,935
Oct 2, 202412.8212.9612.8112.8312.83-0.39%249,358
Oct 1, 202412.9612.9612.8412.8812.88-0.77%294,657
Sep 30, 202413.0013.1312.9212.9812.98-0.38%247,514
Sep 27, 202413.0913.2212.9413.0313.030.46%356,529
Sep 26, 202413.0913.2412.9612.9712.970.23%297,348
Sep 25, 202413.0413.1212.9212.9412.94-0.92%349,809
Sep 24, 202413.2513.3213.0513.0613.06-1.28%293,946
Sep 23, 202413.4113.4213.1013.2313.23-1.12%312,931
Sep 20, 202413.4113.5613.2513.3813.38-1.04%1,105,999
Sep 19, 202413.2813.5413.2513.5213.521.88%456,507
Sep 18, 202413.1613.5813.1113.2713.140.76%351,669
Sep 17, 202413.3413.5313.1613.1713.05-0.53%367,903
Sep 16, 202413.2713.2713.0513.2413.111.07%428,136
Sep 13, 202412.9413.3012.9013.1012.981.79%470,894
Sep 12, 202412.5212.9512.4812.8712.753.62%518,512
Sep 11, 202412.1712.5812.1712.4212.301.14%700,570
Sep 10, 202412.3012.3612.1612.2812.160.33%732,703
Sep 9, 202412.7812.8012.2312.2412.12-4.75%819,515
Sep 6, 202413.4013.4112.2812.8512.73-9.44%1,362,037
Sep 5, 202414.2914.4014.1214.1914.06-0.42%547,537
Sep 4, 202414.4014.4514.1014.2514.11-1.59%372,455
Sep 3, 202414.7014.7614.4614.4814.34-1.76%321,491
Aug 30, 202415.0115.0114.5814.7414.60-1.60%291,095
Aug 29, 202415.0415.0914.8714.9814.840.13%239,081
Aug 28, 202415.0115.1314.8714.9614.82-0.93%184,067
Aug 27, 202415.2215.2414.9715.1014.96-0.72%135,804
Aug 26, 202415.1415.3515.0415.2115.071.06%331,114
Aug 23, 202414.8515.1814.8115.0514.911.96%222,267
Aug 22, 202414.9614.9614.7314.7614.62-0.87%166,249
Aug 21, 202414.8314.9614.7214.8914.750.88%186,691
Aug 20, 202414.7614.8114.6014.7614.62-0.07%296,264
Aug 19, 202414.9414.9414.6914.7714.63-1.07%226,490
Aug 16, 202414.8715.0714.8214.9314.790.34%408,125
Aug 15, 202414.8914.9714.7414.8814.741.85%242,278
Aug 14, 202414.8114.8514.6014.6114.47-0.75%167,828
Aug 13, 202414.7814.8614.6614.7214.58-0.41%211,416
Aug 12, 202415.0215.0614.7714.7814.64-0.81%153,933
Aug 9, 202414.9614.9914.7814.9014.760.07%175,702
Aug 8, 202414.5715.1414.5714.8914.752.48%259,077
Aug 7, 202414.8814.9514.5114.5314.39-1.02%248,595
Aug 6, 202414.8214.9614.6614.6814.54-1.61%324,771
Aug 5, 202415.1815.2214.8014.9214.78-5.51%410,941
Aug 2, 202415.8616.0615.7215.7915.64-2.71%382,375
Aug 1, 202416.4316.5315.9416.2316.08-1.93%367,030
Jul 31, 202416.6916.8516.3916.5516.39-0.84%332,195
Jul 30, 202416.1016.7516.0916.6916.533.02%418,652
Jul 29, 202416.0716.2316.0316.2016.050.56%311,644
Jul 26, 202415.7516.1315.7516.1115.962.35%316,576
Jul 25, 202415.5015.8615.3515.7415.592.01%330,634
Jul 24, 202415.3015.6415.2615.4315.280.65%261,425
Jul 23, 202415.3015.5115.2015.3315.180.46%266,952
Jul 22, 202415.3015.3814.9315.2615.12-0.33%375,145
Jul 19, 202415.4815.5315.2415.3115.16-1.16%253,069
Jul 18, 202415.5615.6415.2315.4915.34-0.45%361,496
Jul 17, 202415.6215.7315.3915.5615.41-0.38%480,681
Jul 16, 202415.8215.9815.4615.6215.470.03%750,528
Jul 15, 202415.1716.0215.1315.6215.4711.38%1,671,774
Jul 12, 202414.3014.3614.0114.0213.89-1.48%392,430
Jul 11, 202414.0714.2614.0014.2314.091.07%442,300
Jul 10, 202414.0014.1113.9814.0813.820.50%283,600
Jul 9, 202414.0014.0713.9414.0113.75-282,474
Jul 8, 202414.0314.2013.9914.0113.750.07%279,856
Jul 5, 202414.1714.1913.8914.0013.74-1.55%452,975
Jul 3, 202414.1014.2914.0014.2213.961.14%233,330
Jul 2, 202414.1614.2013.8514.0613.80-0.71%568,214