Skip to main content
logo
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
13.10
-0.10 (-0.76%)
At close: Sep 15, 2026, 4:00 PM EDT
13.05
-0.05 (-0.38%)
After-hours: Sep 15, 2026, 7:48 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202613.2013.2012.9413.1013.10-0.76%586,591
Sep 14, 202613.1713.2212.9313.2013.200.38%620,044
Sep 11, 202613.4013.4613.0413.1513.15-1.05%403,178
Sep 10, 202613.3113.3413.1113.2913.29-0.82%634,748
Sep 9, 202613.1213.5313.0413.4013.401.28%845,352
Sep 8, 202612.5113.3712.5113.2313.232.64%1,163,895
Sep 4, 202614.1214.1212.1212.8912.895.05%1,710,814
Sep 3, 202612.7812.8312.1012.2712.27-3.99%1,358,241
Sep 2, 202612.7812.9912.7012.7812.780.08%453,525
Sep 1, 202612.7012.8112.5512.7712.770.39%457,275
Aug 31, 202612.8012.8612.6312.7212.72-0.47%608,917
Aug 28, 202613.0013.1812.7312.7812.78-2.22%532,063
Aug 27, 202613.2513.3212.8713.0713.07-2.24%532,089
Aug 26, 202613.4713.5113.3413.3713.37-1.04%362,563
Aug 25, 202613.6513.8113.4713.5113.51-1.03%444,637
Aug 24, 202614.0414.1313.6413.6513.65-3.19%596,039
Aug 21, 202613.9914.1113.9014.1014.101.37%925,528
Aug 20, 202614.0114.0813.8713.9113.91-1.49%676,927
Aug 19, 202614.2714.2714.0614.1214.12-0.35%428,111
Aug 18, 202614.1214.2014.0214.1714.170.14%401,309
Aug 17, 202614.2514.3714.1214.1514.15-1.26%326,857
Aug 14, 202614.3114.4214.1714.3314.33-0.07%289,348
Aug 13, 202614.1914.4114.0914.3414.341.06%404,923
Aug 12, 202614.3114.3514.0814.1914.19-0.21%475,576
Aug 11, 202614.2114.4214.1414.2214.220.07%451,933
Aug 10, 202614.2014.2514.1014.2114.21-0.28%368,538
Aug 7, 202614.5614.5914.2114.2514.25-2.06%344,448
Aug 6, 202614.8214.8614.4114.5514.55-1.09%343,676
Aug 5, 202614.9514.9714.6914.7114.71-1.74%379,413
Aug 4, 202614.8815.0114.7214.9714.971.42%396,685
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