Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
10.08
-0.12 (-1.18%)
At close: Dec 24, 2025, 1:00 PM EST
10.01
-0.07 (-0.69%)
After-hours: Dec 24, 2025, 4:34 PM EST
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10.20 | 10.22 | 10.00 | 10.08 | 10.08 | -1.18% | 298,194 |
| Dec 23, 2025 | 10.24 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 380,910 |
| Dec 22, 2025 | 10.34 | 10.49 | 10.21 | 10.25 | 10.25 | -1.16% | 432,718 |
| Dec 19, 2025 | 10.24 | 10.44 | 10.20 | 10.37 | 10.37 | 0.88% | 870,837 |
| Dec 18, 2025 | 10.52 | 10.56 | 10.20 | 10.28 | 10.28 | -2.84% | 520,842 |
| Dec 17, 2025 | 10.66 | 10.76 | 10.52 | 10.58 | 10.45 | -1.12% | 544,572 |
| 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 |
| Dec 10, 2025 | 10.67 | 11.23 | 10.58 | 11.16 | 11.02 | 4.20% | 1,186,754 |
| Dec 9, 2025 | 10.76 | 10.97 | 10.67 | 10.71 | 10.58 | -0.46% | 945,862 |
| Dec 8, 2025 | 11.00 | 11.50 | 10.68 | 10.76 | 10.63 | -1.82% | 1,684,702 |
| Dec 5, 2025 | 9.39 | 11.00 | 9.39 | 10.96 | 10.83 | 23.01% | 3,488,723 |
| Dec 4, 2025 | 8.87 | 9.04 | 8.78 | 8.91 | 8.80 | 0.34% | 650,437 |
| Dec 3, 2025 | 8.72 | 8.91 | 8.72 | 8.88 | 8.77 | 1.83% | 490,774 |
| Dec 2, 2025 | 8.68 | 8.77 | 8.57 | 8.72 | 8.61 | 0.46% | 445,087 |
| Dec 1, 2025 | 8.67 | 8.74 | 8.59 | 8.68 | 8.57 | -0.34% | 458,836 |
| Nov 28, 2025 | 8.74 | 8.75 | 8.66 | 8.71 | 8.60 | -0.34% | 150,796 |
| Nov 26, 2025 | 8.65 | 8.82 | 8.63 | 8.74 | 8.63 | 1.16% | 427,881 |
| Nov 25, 2025 | 8.59 | 8.67 | 8.52 | 8.64 | 8.53 | 0.58% | 418,388 |
| Nov 24, 2025 | 8.50 | 8.61 | 8.37 | 8.59 | 8.48 | 0.82% | 685,328 |
| Nov 21, 2025 | 8.22 | 8.57 | 8.19 | 8.52 | 8.42 | 4.03% | 463,683 |
| Nov 20, 2025 | 8.27 | 8.31 | 8.14 | 8.19 | 8.09 | 0.37% | 509,684 |
| Nov 19, 2025 | 8.35 | 8.47 | 8.14 | 8.16 | 8.06 | -2.39% | 455,471 |
| Nov 18, 2025 | 8.25 | 8.42 | 8.23 | 8.36 | 8.26 | 0.72% | 464,891 |
| Nov 17, 2025 | 8.46 | 8.49 | 8.27 | 8.30 | 8.20 | -2.01% | 542,723 |
| Nov 14, 2025 | 8.45 | 8.60 | 8.41 | 8.47 | 8.37 | -0.82% | 389,889 |
| Nov 13, 2025 | 8.62 | 8.73 | 8.46 | 8.54 | 8.44 | -1.39% | 587,160 |
| Nov 12, 2025 | 8.63 | 8.73 | 8.55 | 8.66 | 8.55 | 0.12% | 462,315 |
| Nov 11, 2025 | 8.60 | 8.70 | 8.54 | 8.65 | 8.54 | 0.46% | 503,492 |
| Nov 10, 2025 | 8.79 | 8.84 | 8.55 | 8.61 | 8.50 | -0.23% | 431,918 |
| Nov 7, 2025 | 8.70 | 8.78 | 8.60 | 8.63 | 8.52 | -0.92% | 659,852 |
| Nov 6, 2025 | 9.36 | 9.43 | 8.66 | 8.71 | 8.60 | -8.41% | 692,165 |
| Nov 5, 2025 | 9.19 | 9.58 | 9.17 | 9.51 | 9.39 | 3.48% | 463,814 |
| Nov 4, 2025 | 9.05 | 9.19 | 9.00 | 9.19 | 9.08 | -0.43% | 558,687 |
| Nov 3, 2025 | 9.55 | 9.58 | 9.22 | 9.23 | 9.12 | -3.70% | 395,938 |
| Oct 31, 2025 | 9.74 | 9.76 | 9.58 | 9.59 | 9.47 | -1.89% | 352,127 |
| Oct 30, 2025 | 9.90 | 9.96 | 9.74 | 9.77 | 9.65 | -1.91% | 377,820 |
| Oct 29, 2025 | 10.09 | 10.15 | 9.90 | 9.96 | 9.84 | -1.58% | 457,621 |
| Oct 28, 2025 | 10.10 | 10.23 | 10.10 | 10.12 | 10.00 | -0.39% | 298,829 |
| Oct 27, 2025 | 10.26 | 10.28 | 10.07 | 10.16 | 10.04 | -0.68% | 421,540 |
| Oct 24, 2025 | 10.17 | 10.29 | 10.11 | 10.23 | 10.10 | 1.39% | 500,561 |
| Oct 23, 2025 | 9.95 | 10.14 | 9.86 | 10.09 | 9.97 | 2.02% | 545,016 |
| Oct 22, 2025 | 9.87 | 9.95 | 9.74 | 9.89 | 9.77 | - | 498,212 |
| Oct 21, 2025 | 9.99 | 10.07 | 9.89 | 9.89 | 9.77 | -0.90% | 411,482 |
| Oct 20, 2025 | 9.94 | 10.01 | 9.82 | 9.98 | 9.86 | 0.60% | 446,760 |
| Oct 17, 2025 | 10.06 | 10.15 | 9.87 | 9.92 | 9.80 | -2.07% | 481,914 |
| Oct 16, 2025 | 10.15 | 10.29 | 10.13 | 10.13 | 10.01 | 0.50% | 636,408 |
| Oct 15, 2025 | 10.10 | 10.23 | 9.89 | 10.08 | 9.96 | -0.20% | 625,793 |