Smith & Wesson Brands, Inc. (SWBI)

NASDAQ: SWBI · Real-Time Price · USD

13.71

-0.64 (-4.46%)

At close: Oct 23, 2026, 4:00 PM EDT

13.54

-0.17 (-1.24%)

After-hours: Oct 23, 2026, 7:30 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.30	14.43	13.32	13.71	13.71	-4.46%	694,512
Oct 22, 2026	15.09	15.09	14.19	14.35	14.35	-4.97%	594,615
Oct 21, 2026	15.14	15.31	14.78	15.10	15.10	2.17%	754,690
Oct 20, 2026	14.67	14.97	14.49	14.78	14.78	-	587,673
Oct 19, 2026	14.19	14.88	14.16	14.78	14.78	4.53%	520,899
Oct 16, 2026	14.19	14.20	13.75	14.14	14.14	-0.14%	592,767
Oct 15, 2026	14.24	14.50	14.08	14.16	14.16	-0.14%	439,189
Oct 14, 2026	14.10	14.26	14.07	14.18	14.18	-0.28%	319,013
Oct 13, 2026	14.23	14.33	14.08	14.22	14.22	-0.07%	480,666
Oct 12, 2026	14.04	14.24	13.85	14.23	14.23	1.79%	444,417
Oct 9, 2026	14.28	14.33	13.98	13.98	13.98	-2.31%	356,383
Oct 8, 2026	14.49	14.54	14.24	14.31	14.31	-1.38%	375,879
Oct 7, 2026	14.35	14.53	14.21	14.51	14.51	-0.07%	406,885
Oct 6, 2026	14.73	14.76	14.51	14.52	14.52	-1.22%	385,447
Oct 5, 2026	14.60	14.80	14.46	14.70	14.70	0.41%	498,857
Oct 2, 2026	14.50	14.75	14.47	14.64	14.64	1.60%	445,911
Oct 1, 2026	14.03	14.43	14.03	14.41	14.41	2.49%	440,189
Sep 30, 2026	14.10	14.17	13.93	14.06	14.06	-	363,360
Sep 29, 2026	14.05	14.13	13.85	14.06	14.06	0.21%	440,674
Sep 28, 2026	14.12	14.31	13.97	14.03	14.03	-1.61%	408,342
Sep 25, 2026	14.08	14.26	13.82	14.26	14.26	1.28%	419,831
Sep 24, 2026	13.93	14.21	13.93	14.08	14.08	0.72%	455,075
Sep 23, 2026	14.06	14.13	13.90	13.98	13.98	-0.57%	435,227
Sep 22, 2026	13.88	14.07	13.70	14.06	14.06	1.81%	510,485
Sep 21, 2026	13.64	13.84	13.57	13.81	13.81	1.25%	492,101
Sep 18, 2026	13.26	13.65	13.19	13.64	13.64	2.33%	1,187,708
Sep 17, 2026	13.06	13.46	12.90	13.33	13.33	3.09%	598,658
Sep 16, 2026	13.10	13.19	12.97	13.06	12.93	-0.31%	406,551
Sep 15, 2026	13.20	13.20	12.94	13.10	12.97	-0.76%	675,588
Sep 14, 2026	13.17	13.22	12.93	13.20	13.07	0.38%	621,822
Sep 11, 2026	13.40	13.46	13.04	13.15	13.02	-1.05%	403,178
Sep 10, 2026	13.31	13.34	13.11	13.29	13.16	-0.82%	634,748
Sep 9, 2026	13.12	13.53	13.04	13.40	13.27	1.28%	845,352
Sep 8, 2026	12.51	13.37	12.51	13.23	13.10	2.64%	1,163,895
Sep 4, 2026	14.12	14.12	12.12	12.89	12.76	5.05%	1,710,814
Sep 3, 2026	12.78	12.83	12.10	12.27	12.15	-3.99%	1,358,241
Sep 2, 2026	12.78	12.99	12.70	12.78	12.65	0.08%	453,525
Sep 1, 2026	12.70	12.81	12.55	12.77	12.64	0.39%	457,275
Aug 31, 2026	12.80	12.86	12.63	12.72	12.59	-0.47%	608,917
Aug 28, 2026	13.00	13.18	12.73	12.78	12.65	-2.22%	532,063
Aug 27, 2026	13.25	13.32	12.87	13.07	12.94	-2.24%	532,089
Aug 26, 2026	13.47	13.51	13.34	13.37	13.24	-1.04%	362,563
Aug 25, 2026	13.65	13.81	13.47	13.51	13.38	-1.03%	444,637
Aug 24, 2026	14.04	14.13	13.64	13.65	13.51	-3.19%	596,039
Aug 21, 2026	13.99	14.11	13.90	14.10	13.96	1.37%	925,528
Aug 20, 2026	14.01	14.08	13.87	13.91	13.77	-1.49%	676,927
Aug 19, 2026	14.27	14.27	14.06	14.12	13.98	-0.35%	428,111
Aug 18, 2026	14.12	14.20	14.02	14.17	14.03	0.14%	401,309
Aug 17, 2026	14.25	14.37	14.12	14.15	14.01	-1.26%	326,857
Aug 14, 2026	14.31	14.42	14.17	14.33	14.19	-0.07%	289,348