Skip to main content
logo
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
14.70
+0.06 (0.41%)
Oct 5, 2026, 4:00 PM EDT - Market closed

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202614.6014.8014.4614.7014.700.41%457,902
Oct 2, 202614.5014.7514.4714.6414.641.60%445,076
Oct 1, 202614.0314.4314.0314.4114.412.49%438,675
Sep 30, 202614.1014.1713.9314.0614.06-361,649
Sep 29, 202614.0514.1313.8514.0614.060.21%440,457
Sep 28, 202614.1214.3113.9714.0314.03-1.61%408,148
Sep 25, 202614.0814.2613.8214.2614.261.28%419,226
Sep 24, 202613.9314.2113.9314.0814.080.72%454,655
Sep 23, 202614.0614.1313.9013.9813.98-0.57%435,050
Sep 22, 202613.8814.0713.7014.0614.061.81%510,422
Sep 21, 202613.6413.8413.5713.8113.811.25%483,579
Sep 18, 202613.2613.6513.1913.6413.642.33%1,187,208
Sep 17, 202613.0613.4612.9013.3313.333.09%515,887
Sep 16, 202613.1013.1912.9713.0612.93-0.31%406,528
Sep 15, 202613.2013.2012.9413.1012.97-0.76%675,588
Sep 14, 202613.1713.2212.9313.2013.070.38%621,822
Sep 11, 202613.4013.4613.0413.1513.02-1.05%403,178
Sep 10, 202613.3113.3413.1113.2913.16-0.82%634,748
Sep 9, 202613.1213.5313.0413.4013.271.28%845,352
Sep 8, 202612.5113.3712.5113.2313.102.64%1,163,895
Sep 4, 202614.1214.1212.1212.8912.765.05%1,710,814
Sep 3, 202612.7812.8312.1012.2712.15-3.99%1,358,241
Sep 2, 202612.7812.9912.7012.7812.650.08%453,525
Sep 1, 202612.7012.8112.5512.7712.640.39%457,275
Aug 31, 202612.8012.8612.6312.7212.59-0.47%608,917
Aug 28, 202613.0013.1812.7312.7812.65-2.22%532,063
Aug 27, 202613.2513.3212.8713.0712.94-2.24%532,089
Aug 26, 202613.4713.5113.3413.3713.24-1.04%362,563
Aug 25, 202613.6513.8113.4713.5113.38-1.03%444,637
Aug 24, 202614.0414.1313.6413.6513.51-3.19%596,039
Aug 21, 202613.9914.1113.9014.1013.961.37%925,528
Aug 20, 202614.0114.0813.8713.9113.77-1.49%676,927
Aug 19, 202614.2714.2714.0614.1213.98-0.35%428,111
Aug 18, 202614.1214.2014.0214.1714.030.14%401,309
Aug 17, 202614.2514.3714.1214.1514.01-1.26%326,857
Aug 14, 202614.3114.4214.1714.3314.19-0.07%289,348
Aug 13, 202614.1914.4114.0914.3414.201.06%404,923
Aug 12, 202614.3114.3514.0814.1914.05-0.21%475,576
Aug 11, 202614.2114.4214.1414.2214.080.07%451,933
Aug 10, 202614.2014.2514.1014.2114.07-0.28%368,538
Aug 7, 202614.5614.5914.2114.2514.11-2.06%344,448
Aug 6, 202614.8214.8614.4114.5514.41-1.09%343,676
Aug 5, 202614.9514.9714.6914.7114.56-1.74%379,413
Aug 4, 202614.8815.0114.7214.9714.821.42%396,685
Aug 3, 202614.6114.8714.5414.7614.611.44%440,690
Jul 31, 202615.0115.0214.4314.5514.41-2.68%364,265
Jul 30, 202614.7215.1414.5714.9514.803.10%452,191
Jul 29, 202614.6814.8114.4114.5014.36-1.23%391,732
Jul 28, 202614.9115.1414.6514.6814.53-1.41%388,566
Jul 27, 202614.6814.9814.6814.8914.741.71%450,510