Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
15.20
+0.20 (1.33%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.00 | 15.29 | 15.00 | 15.20 | 15.20 | 1.33% | 431,914 |
| Apr 24, 2026 | 15.13 | 15.19 | 14.87 | 15.00 | 15.00 | -0.99% | 414,716 |
| Apr 23, 2026 | 14.83 | 15.19 | 14.80 | 15.15 | 15.15 | 1.95% | 376,549 |
| Apr 22, 2026 | 14.91 | 14.99 | 14.70 | 14.86 | 14.86 | -0.20% | 319,425 |
| Apr 21, 2026 | 14.84 | 15.17 | 14.77 | 14.89 | 14.89 | 0.47% | 555,027 |
| Apr 20, 2026 | 14.81 | 14.91 | 14.71 | 14.82 | 14.82 | -0.20% | 297,962 |
| Apr 17, 2026 | 14.89 | 15.01 | 14.75 | 14.85 | 14.85 | 0.07% | 390,612 |
| Apr 16, 2026 | 14.75 | 15.08 | 14.56 | 14.84 | 14.84 | 0.13% | 497,295 |
| Apr 15, 2026 | 14.85 | 14.90 | 14.67 | 14.82 | 14.82 | -0.20% | 336,920 |
| Apr 14, 2026 | 14.63 | 14.86 | 14.46 | 14.85 | 14.85 | 1.43% | 575,630 |
| Apr 13, 2026 | 14.33 | 14.83 | 14.25 | 14.64 | 14.64 | 2.09% | 816,552 |
| Apr 10, 2026 | 14.46 | 14.85 | 14.23 | 14.34 | 14.34 | -1.04% | 840,585 |
| Apr 9, 2026 | 14.80 | 14.80 | 13.95 | 14.49 | 14.49 | -2.09% | 1,177,371 |
| Apr 8, 2026 | 15.00 | 15.07 | 14.72 | 14.80 | 14.80 | -0.60% | 533,106 |
| Apr 7, 2026 | 14.72 | 15.06 | 14.72 | 14.89 | 14.89 | 0.88% | 574,368 |
| Apr 6, 2026 | 14.78 | 14.85 | 14.55 | 14.76 | 14.76 | -0.67% | 390,483 |
| Apr 2, 2026 | 14.67 | 14.99 | 14.38 | 14.86 | 14.86 | 0.61% | 669,269 |
| Apr 1, 2026 | 14.32 | 14.80 | 14.19 | 14.77 | 14.77 | 3.07% | 974,241 |
| Mar 31, 2026 | 14.36 | 14.55 | 14.24 | 14.33 | 14.33 | -0.42% | 461,869 |
| Mar 30, 2026 | 14.66 | 14.69 | 14.26 | 14.39 | 14.39 | -1.84% | 554,545 |
| Mar 27, 2026 | 14.85 | 14.86 | 14.62 | 14.66 | 14.66 | -1.28% | 475,003 |
| Mar 26, 2026 | 14.98 | 15.14 | 14.75 | 14.85 | 14.85 | -1.46% | 564,208 |
| Mar 25, 2026 | 14.99 | 15.40 | 14.90 | 15.07 | 15.07 | 1.69% | 645,658 |
| Mar 24, 2026 | 14.40 | 14.97 | 14.11 | 14.82 | 14.82 | 2.77% | 798,379 |
| Mar 23, 2026 | 14.17 | 14.52 | 14.08 | 14.42 | 14.42 | 1.69% | 716,146 |
| Mar 20, 2026 | 14.39 | 14.50 | 14.05 | 14.18 | 14.18 | -0.07% | 1,310,902 |
| Mar 19, 2026 | 13.83 | 14.33 | 13.65 | 14.19 | 14.19 | 1.65% | 775,427 |
| Mar 18, 2026 | 14.06 | 14.12 | 13.88 | 13.96 | 13.83 | -1.06% | 428,777 |
| Mar 17, 2026 | 13.92 | 14.21 | 13.92 | 14.11 | 13.98 | 1.36% | 403,596 |
| Mar 16, 2026 | 13.89 | 14.00 | 13.79 | 13.92 | 13.79 | 0.87% | 453,898 |
| Mar 13, 2026 | 13.90 | 14.08 | 13.72 | 13.80 | 13.67 | -0.65% | 560,616 |
| Mar 12, 2026 | 13.90 | 14.10 | 13.71 | 13.89 | 13.76 | -0.86% | 531,230 |
| Mar 11, 2026 | 14.01 | 14.16 | 13.80 | 14.01 | 13.88 | -0.71% | 574,798 |
| Mar 10, 2026 | 14.15 | 14.51 | 13.97 | 14.11 | 13.98 | -0.91% | 860,054 |
| Mar 9, 2026 | 13.98 | 14.59 | 13.85 | 14.24 | 14.11 | 1.79% | 1,448,474 |
| Mar 6, 2026 | 12.88 | 13.99 | 12.72 | 13.99 | 13.86 | 18.66% | 3,437,126 |
| Mar 5, 2026 | 11.91 | 12.04 | 11.66 | 11.79 | 11.68 | -1.83% | 519,394 |
| Mar 4, 2026 | 11.97 | 12.09 | 11.83 | 12.01 | 11.90 | 1.26% | 379,732 |
| Mar 3, 2026 | 11.92 | 11.98 | 11.65 | 11.86 | 11.75 | -1.50% | 375,252 |
| Mar 2, 2026 | 11.90 | 12.06 | 11.66 | 12.04 | 11.93 | 1.18% | 384,732 |
| Feb 27, 2026 | 11.78 | 11.93 | 11.75 | 11.90 | 11.79 | - | 454,472 |
| Feb 26, 2026 | 11.78 | 11.90 | 11.76 | 11.90 | 11.79 | 1.19% | 254,427 |
| Feb 25, 2026 | 11.89 | 11.95 | 11.66 | 11.76 | 11.65 | -1.01% | 240,411 |
| Feb 24, 2026 | 11.66 | 11.91 | 11.63 | 11.88 | 11.77 | 2.06% | 237,410 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.46 | 11.64 | 11.53 | -3.08% | 396,465 |
| Feb 20, 2026 | 11.98 | 12.15 | 11.89 | 12.01 | 11.90 | - | 460,479 |
| Feb 19, 2026 | 11.80 | 12.05 | 11.73 | 12.01 | 11.90 | 1.44% | 323,334 |
| Feb 18, 2026 | 11.72 | 11.89 | 11.62 | 11.84 | 11.73 | 0.94% | 251,510 |
| Feb 17, 2026 | 11.75 | 11.82 | 11.63 | 11.73 | 11.62 | -0.17% | 406,506 |
| Feb 13, 2026 | 11.70 | 11.88 | 11.54 | 11.75 | 11.64 | 0.60% | 264,369 |