Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
12.97
+0.03 (0.23%)
At close: Sep 26, 2024, 4:00 PM
12.94
-0.03 (-0.23%)
After-hours: Sep 26, 2024, 6:38 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202413.0913.2412.9612.9712.970.23%256,573
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
Jul 1, 202414.3414.4514.1214.1613.90-1.26%668,561
Jun 28, 202414.8014.9514.3214.3414.08-2.98%1,105,366
Jun 27, 202414.7514.8414.4214.7814.510.27%605,385
Jun 26, 202414.7014.9014.6414.7414.47-0.14%778,085
Jun 25, 202414.6514.9114.6414.7614.490.75%947,770
Jun 24, 202414.2914.8514.2914.6514.382.52%1,336,253
Jun 21, 202415.7115.7714.0514.2914.03-12.87%3,547,304
Jun 20, 202416.6116.6116.2116.4016.100.37%1,763,091
Jun 18, 202416.1616.3616.0816.3416.041.08%352,554
Jun 17, 202416.0016.1915.9316.1715.871.03%311,870
Jun 14, 202416.0316.1015.9916.0015.70-0.87%276,316
Jun 13, 202416.2916.2916.0816.1415.84-0.55%263,270
Jun 12, 202416.4416.4516.2316.2315.93-0.31%209,252
Jun 11, 202416.1516.3516.0516.2815.980.43%205,304
Jun 10, 202416.1216.2616.0416.2115.91-0.31%250,516
Jun 7, 202416.0016.3915.9516.2615.961.12%225,320
Jun 6, 202416.1516.2515.9816.0815.78-0.86%241,180
Jun 5, 202416.2516.2916.0016.2215.92-0.28%291,045
Jun 4, 202416.6116.6416.2416.2715.96-2.63%289,314
Jun 3, 202416.8316.8916.6616.7116.40-0.39%257,756
May 31, 202416.5916.7716.5716.7716.463.39%345,942
May 30, 202416.1416.3916.1316.2215.921.12%235,374
May 29, 202415.9416.1715.9416.0415.74-0.12%182,294
May 28, 202416.2516.2515.9716.0615.76-0.31%434,026
May 24, 202416.2216.2416.0816.1115.81-0.19%165,199
May 23, 202416.0716.1715.9916.1415.840.75%231,841
May 22, 202416.0316.1615.9816.0215.72-0.12%137,818
May 21, 202416.0516.0915.9116.0415.740.19%217,582
May 20, 202416.1516.2216.0016.0115.71-0.68%293,275
May 17, 202416.2516.3016.0716.1215.82-0.43%169,221
May 16, 202416.1716.2316.0416.1915.89-0.12%294,477
May 15, 202416.2816.3516.1816.2115.910.15%170,482
May 14, 202416.2816.3316.0416.1915.89-0.34%240,815
May 13, 202416.4616.5516.2416.2415.94-0.67%256,835
May 10, 202416.4016.4116.2116.3516.05-0.55%300,178
May 9, 202416.2916.5116.2816.4416.140.92%254,805
May 8, 202416.5916.6215.8616.2915.99-2.86%401,281
May 7, 202416.8616.9516.7416.7716.46-0.65%221,287
May 6, 202417.1917.2516.8616.8816.57-1.80%147,950