Skip to main content
logo
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
14.55
-0.16 (-1.09%)
At close: Aug 6, 2026, 4:00 PM EDT
14.41
-0.14 (-0.96%)
After-hours: Aug 6, 2026, 4:28 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202614.8614.8614.4714.50--1.43%265,152
Aug 5, 202614.9514.9714.6914.7114.71-1.74%378,559
Aug 4, 202614.8815.0114.7214.9714.971.42%396,679
Aug 3, 202614.6114.8714.5414.7614.761.44%440,690
Jul 31, 202615.0115.0214.4314.5514.55-2.68%364,265
Jul 30, 202614.7215.1414.5714.9514.953.10%452,191
Jul 29, 202614.6814.8114.4114.5014.50-1.23%391,732
Jul 28, 202614.9115.1414.6514.6814.68-1.41%388,566
Jul 27, 202614.6814.9814.6814.8914.891.71%450,510
Jul 24, 202614.5714.7514.4414.6414.641.46%402,921
Jul 23, 202614.5414.6614.4014.4314.43-1.30%467,390
Jul 22, 202615.1915.2114.5114.6214.62-3.75%479,998
Jul 21, 202614.9615.3114.7815.1915.191.20%629,133
Jul 20, 202614.8015.1514.7815.0115.011.01%364,616
Jul 17, 202615.1315.2914.8114.8614.86-2.56%402,424
Jul 16, 202614.9715.3614.9715.2515.252.14%442,389
Jul 15, 202615.0415.2314.8314.9314.93-1.71%511,231
Jul 14, 202615.6615.7915.1815.1915.19-3.00%464,048
Jul 13, 202615.7215.9915.4615.6615.660.42%569,309
Jul 10, 202615.4815.7715.4215.6015.600.55%429,571
Jul 9, 202615.3715.5515.0815.5115.510.91%493,752
Jul 8, 202615.3115.4915.2715.3715.37-0.45%505,704
Jul 7, 202615.2915.4715.0715.4415.440.52%495,095
Jul 6, 202615.1415.5914.8715.3615.362.74%646,931
Jul 2, 202615.0115.1914.8914.9514.95-0.33%726,938
Jul 1, 202614.8715.4414.8615.0015.000.60%660,859
Jun 30, 202615.4015.6914.9615.0414.91-2.34%863,439
Jun 29, 202615.6815.7015.1715.4015.271.12%774,931
Jun 26, 202615.5515.7014.8415.2315.10-2.93%1,501,065
Jun 25, 202616.1916.3915.6115.6915.55-2.67%830,380
Jun 24, 202616.6416.9516.1116.1215.98-3.30%972,604
Jun 23, 202616.1717.5016.0216.6716.531.34%1,518,122
Jun 22, 202616.0916.5814.5216.4516.312.30%2,094,572
Jun 18, 202615.8017.5615.6316.0815.9417.12%4,654,328
Jun 17, 202613.8214.1113.6213.7313.61-1.08%2,125,770
Jun 16, 202614.3314.4113.6313.8813.76-3.28%768,165
Jun 15, 202614.7714.8814.2614.3514.23-2.78%548,840
Jun 12, 202614.6514.8914.6314.7614.630.75%358,579
Jun 11, 202614.3714.6914.2214.6514.522.59%845,584
Jun 10, 202614.7615.0014.0514.2814.16-3.84%1,104,792
Jun 9, 202614.7314.9214.5314.8514.721.23%980,407
Jun 8, 202614.7114.8514.5514.6714.54-1.01%566,755
Jun 5, 202615.1715.2914.7914.8214.69-2.31%366,933
Jun 4, 202614.8915.2014.8715.1715.042.02%420,796
Jun 3, 202615.2915.3014.7714.8714.74-2.87%559,058
Jun 2, 202615.0615.4415.0615.3115.181.12%638,448
Jun 1, 202615.1215.2114.9115.1415.01-0.53%445,721
May 29, 202615.3115.6615.1515.2215.09-836,475
May 28, 202615.2215.4414.9515.2215.09-0.13%788,788
May 27, 202615.2415.6215.2115.2415.11-472,175