Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
11.79
+0.15 (1.29%)
Feb 24, 2026, 10:23 AM EST - Market open
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 11.66 | 11.87 | 11.66 | 11.68 | - | 0.34% | 36,348 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.46 | 11.64 | 11.64 | -3.08% | 384,217 |
| Feb 20, 2026 | 11.98 | 12.15 | 11.89 | 12.01 | 12.01 | - | 460,479 |
| Feb 19, 2026 | 11.80 | 12.05 | 11.73 | 12.01 | 12.01 | 1.44% | 322,782 |
| Feb 18, 2026 | 11.72 | 11.89 | 11.62 | 11.84 | 11.84 | 0.94% | 251,201 |
| Feb 17, 2026 | 11.75 | 11.82 | 11.63 | 11.73 | 11.73 | -0.17% | 405,686 |
| Feb 13, 2026 | 11.70 | 11.88 | 11.54 | 11.75 | 11.75 | 0.60% | 264,369 |
| Feb 12, 2026 | 11.84 | 11.93 | 11.58 | 11.68 | 11.68 | -0.93% | 400,334 |
| Feb 11, 2026 | 11.88 | 11.94 | 11.66 | 11.79 | 11.79 | 0.08% | 471,884 |
| Feb 10, 2026 | 11.72 | 11.87 | 11.70 | 11.78 | 11.78 | 0.60% | 350,841 |
| Feb 9, 2026 | 11.63 | 11.84 | 11.58 | 11.71 | 11.71 | 0.26% | 400,929 |
| Feb 6, 2026 | 11.59 | 11.77 | 11.50 | 11.68 | 11.68 | 0.95% | 594,785 |
| Feb 5, 2026 | 11.50 | 11.66 | 11.33 | 11.57 | 11.57 | -0.52% | 487,018 |
| Feb 4, 2026 | 11.47 | 12.05 | 11.47 | 11.63 | 11.63 | 1.93% | 1,036,930 |
| Feb 3, 2026 | 11.11 | 11.44 | 11.09 | 11.41 | 11.41 | 2.61% | 526,850 |
| Feb 2, 2026 | 10.84 | 11.18 | 10.72 | 11.12 | 11.12 | 1.83% | 394,988 |
| Jan 30, 2026 | 10.86 | 10.93 | 10.69 | 10.92 | 10.92 | -0.18% | 388,419 |
| Jan 29, 2026 | 11.15 | 11.16 | 10.66 | 10.94 | 10.94 | -1.08% | 379,316 |
| Jan 28, 2026 | 11.36 | 11.41 | 10.96 | 11.06 | 11.06 | -2.73% | 581,638 |
| Jan 27, 2026 | 11.19 | 11.55 | 11.02 | 11.37 | 11.37 | 1.61% | 707,629 |
| Jan 26, 2026 | 10.65 | 11.44 | 10.63 | 11.19 | 11.19 | 5.97% | 963,937 |
| Jan 23, 2026 | 10.56 | 10.85 | 10.51 | 10.56 | 10.56 | 0.19% | 546,811 |
| Jan 22, 2026 | 10.69 | 10.82 | 10.51 | 10.54 | 10.54 | -1.22% | 334,917 |
| Jan 21, 2026 | 10.72 | 10.77 | 10.52 | 10.67 | 10.67 | 0.09% | 464,926 |
| Jan 20, 2026 | 10.49 | 10.81 | 10.49 | 10.66 | 10.66 | -0.56% | 509,350 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.72 | 10.72 | 10.72 | -2.90% | 330,474 |
| Jan 15, 2026 | 10.86 | 11.08 | 10.70 | 11.04 | 11.04 | 1.56% | 390,682 |
| Jan 14, 2026 | 10.65 | 10.90 | 10.65 | 10.87 | 10.87 | 2.07% | 474,302 |
| Jan 13, 2026 | 10.58 | 10.84 | 10.58 | 10.65 | 10.65 | 1.14% | 408,400 |
| Jan 12, 2026 | 10.84 | 10.84 | 10.47 | 10.53 | 10.53 | -2.32% | 690,191 |
| Jan 9, 2026 | 10.66 | 10.88 | 10.51 | 10.78 | 10.78 | 1.51% | 1,189,063 |
| Jan 8, 2026 | 10.29 | 10.70 | 10.29 | 10.62 | 10.62 | 3.21% | 864,895 |
| Jan 7, 2026 | 10.22 | 10.33 | 10.10 | 10.29 | 10.29 | 0.39% | 447,672 |
| Jan 6, 2026 | 10.11 | 10.27 | 10.06 | 10.25 | 10.25 | 1.18% | 389,398 |
| Jan 5, 2026 | 10.00 | 10.38 | 9.99 | 10.13 | 10.13 | 1.50% | 497,623 |
| Jan 2, 2026 | 9.88 | 10.02 | 9.87 | 9.98 | 9.98 | 1.11% | 435,374 |
| Dec 31, 2025 | 9.97 | 10.04 | 9.85 | 9.87 | 9.87 | -0.50% | 368,902 |
| Dec 30, 2025 | 9.93 | 9.99 | 9.88 | 9.92 | 9.92 | -0.40% | 341,461 |
| Dec 29, 2025 | 9.94 | 10.04 | 9.91 | 9.96 | 9.96 | -0.30% | 427,183 |
| Dec 26, 2025 | 10.08 | 10.08 | 9.95 | 9.99 | 9.99 | -0.89% | 369,756 |
| Dec 24, 2025 | 10.20 | 10.22 | 10.00 | 10.08 | 10.08 | -1.18% | 298,305 |
| Dec 23, 2025 | 10.24 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 381,014 |
| Dec 22, 2025 | 10.34 | 10.49 | 10.21 | 10.25 | 10.25 | -1.16% | 447,953 |
| Dec 19, 2025 | 10.24 | 10.44 | 10.20 | 10.37 | 10.37 | 0.88% | 891,362 |
| Dec 18, 2025 | 10.52 | 10.56 | 10.20 | 10.28 | 10.28 | -2.84% | 543,218 |
| Dec 17, 2025 | 10.66 | 10.76 | 10.52 | 10.58 | 10.45 | -1.12% | 544,635 |
| Dec 16, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.57 | -0.28% | 934,961 |
| Dec 15, 2025 | 10.82 | 10.84 | 10.62 | 10.73 | 10.60 | -0.92% | 713,234 |
| Dec 12, 2025 | 11.03 | 11.03 | 10.77 | 10.83 | 10.70 | -1.55% | 594,847 |
| Dec 11, 2025 | 11.15 | 11.16 | 10.92 | 11.00 | 10.86 | -1.43% | 762,968 |