Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
14.82
-0.35 (-2.31%)
At close: Jun 5, 2026, 4:00 PM EDT
14.76
-0.06 (-0.40%)
After-hours: Jun 5, 2026, 7:20 PM EDT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.17 | 15.29 | 14.79 | 14.82 | 14.82 | -2.31% | 366,907 |
| Jun 4, 2026 | 14.89 | 15.20 | 14.87 | 15.17 | 15.17 | 2.02% | 420,531 |
| Jun 3, 2026 | 15.29 | 15.30 | 14.77 | 14.87 | 14.87 | -2.87% | 555,539 |
| Jun 2, 2026 | 15.06 | 15.44 | 15.06 | 15.31 | 15.31 | 1.12% | 637,766 |
| Jun 1, 2026 | 15.12 | 15.21 | 14.91 | 15.14 | 15.14 | -0.53% | 445,641 |
| May 29, 2026 | 15.31 | 15.66 | 15.15 | 15.22 | 15.22 | - | 835,753 |
| May 28, 2026 | 15.22 | 15.44 | 14.95 | 15.22 | 15.22 | -0.13% | 785,934 |
| May 27, 2026 | 15.24 | 15.62 | 15.21 | 15.24 | 15.24 | - | 471,898 |
| May 26, 2026 | 15.36 | 15.53 | 15.12 | 15.24 | 15.24 | -1.49% | 403,457 |
| May 22, 2026 | 15.43 | 15.75 | 15.37 | 15.47 | 15.47 | 1.05% | 449,605 |
| May 21, 2026 | 15.12 | 15.34 | 15.02 | 15.31 | 15.31 | 1.26% | 366,786 |
| May 20, 2026 | 15.19 | 15.25 | 14.96 | 15.12 | 15.12 | -0.46% | 452,847 |
| May 19, 2026 | 15.43 | 15.46 | 15.18 | 15.19 | 15.19 | -2.19% | 294,595 |
| May 18, 2026 | 15.38 | 15.63 | 15.37 | 15.53 | 15.53 | 1.24% | 368,631 |
| May 15, 2026 | 15.04 | 15.58 | 14.97 | 15.34 | 15.34 | 1.25% | 549,037 |
| May 14, 2026 | 14.77 | 15.30 | 14.76 | 15.15 | 15.15 | 3.48% | 472,532 |
| May 13, 2026 | 14.38 | 14.75 | 14.10 | 14.64 | 14.64 | 1.53% | 496,984 |
| May 12, 2026 | 14.41 | 14.66 | 14.26 | 14.42 | 14.42 | 0.14% | 398,960 |
| May 11, 2026 | 14.59 | 14.64 | 14.30 | 14.40 | 14.40 | -0.96% | 474,523 |
| May 8, 2026 | 14.74 | 14.84 | 14.42 | 14.54 | 14.54 | -1.29% | 313,897 |
| May 7, 2026 | 14.87 | 14.87 | 14.29 | 14.73 | 14.73 | -1.21% | 489,789 |
| May 6, 2026 | 15.21 | 15.25 | 14.78 | 14.91 | 14.91 | -1.84% | 424,716 |
| May 5, 2026 | 15.10 | 15.25 | 14.98 | 15.19 | 15.19 | 1.47% | 321,398 |
| May 4, 2026 | 15.53 | 15.79 | 14.83 | 14.97 | 14.97 | -3.85% | 724,765 |
| May 1, 2026 | 15.49 | 15.63 | 15.45 | 15.57 | 15.57 | 0.19% | 286,847 |
| Apr 30, 2026 | 15.41 | 15.66 | 15.26 | 15.54 | 15.54 | 0.84% | 417,266 |
| Apr 29, 2026 | 15.56 | 15.74 | 15.25 | 15.41 | 15.41 | 1.12% | 499,438 |
| Apr 28, 2026 | 15.30 | 15.50 | 15.16 | 15.24 | 15.24 | 0.26% | 436,683 |
| Apr 27, 2026 | 15.00 | 15.29 | 15.00 | 15.20 | 15.20 | 1.33% | 432,450 |
| Apr 24, 2026 | 15.13 | 15.19 | 14.87 | 15.00 | 15.00 | -0.99% | 414,800 |
| Apr 23, 2026 | 14.83 | 15.19 | 14.80 | 15.15 | 15.15 | 1.95% | 377,080 |
| Apr 22, 2026 | 14.91 | 14.99 | 14.70 | 14.86 | 14.86 | -0.20% | 320,127 |
| Apr 21, 2026 | 14.84 | 15.17 | 14.77 | 14.89 | 14.89 | 0.47% | 555,402 |
| Apr 20, 2026 | 14.81 | 14.91 | 14.71 | 14.82 | 14.82 | -0.20% | 299,512 |
| Apr 17, 2026 | 14.89 | 15.01 | 14.75 | 14.85 | 14.85 | 0.07% | 390,653 |
| Apr 16, 2026 | 14.75 | 15.08 | 14.56 | 14.84 | 14.84 | 0.13% | 497,442 |
| Apr 15, 2026 | 14.85 | 14.90 | 14.67 | 14.82 | 14.82 | -0.20% | 337,041 |
| Apr 14, 2026 | 14.63 | 14.86 | 14.46 | 14.85 | 14.85 | 1.43% | 575,994 |
| Apr 13, 2026 | 14.33 | 14.83 | 14.25 | 14.64 | 14.64 | 2.09% | 817,101 |
| Apr 10, 2026 | 14.46 | 14.85 | 14.23 | 14.34 | 14.34 | -1.04% | 840,748 |
| Apr 9, 2026 | 14.80 | 14.80 | 13.95 | 14.49 | 14.49 | -2.09% | 1,177,495 |
| Apr 8, 2026 | 15.00 | 15.07 | 14.72 | 14.80 | 14.80 | -0.60% | 533,338 |
| Apr 7, 2026 | 14.72 | 15.06 | 14.72 | 14.89 | 14.89 | 0.88% | 574,784 |
| Apr 6, 2026 | 14.78 | 14.85 | 14.55 | 14.76 | 14.76 | -0.67% | 391,048 |
| Apr 2, 2026 | 14.67 | 14.99 | 14.38 | 14.86 | 14.86 | 0.61% | 669,470 |
| Apr 1, 2026 | 14.32 | 14.80 | 14.19 | 14.77 | 14.77 | 3.07% | 979,313 |
| Mar 31, 2026 | 14.36 | 14.55 | 14.24 | 14.33 | 14.33 | -0.42% | 462,298 |
| Mar 30, 2026 | 14.66 | 14.69 | 14.26 | 14.39 | 14.39 | -1.84% | 554,655 |
| Mar 27, 2026 | 14.85 | 14.86 | 14.62 | 14.66 | 14.66 | -1.28% | 475,276 |
| Mar 26, 2026 | 14.98 | 15.14 | 14.75 | 14.85 | 14.85 | -1.46% | 564,278 |