Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
15.67
+0.10 (0.64%)
At close: Nov 13, 2026, 4:00 PM EST
15.45
-0.22 (-1.40%)
After-hours: Nov 13, 2026, 7:55 PM EST

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.6215.7315.0515.6715.670.64%640,080
Nov 12, 202615.7215.9515.4715.5715.57-1.64%689,948
Nov 11, 202615.5716.1715.5415.8315.831.47%1,169,570
Nov 10, 202615.0115.7314.7915.6015.603.72%954,140
Nov 9, 202614.6615.2014.5415.0415.043.94%761,481
Nov 6, 202614.1614.5414.0514.4714.470.91%840,387
Nov 5, 202614.4914.7514.0014.3414.34-1.04%1,183,085
Nov 4, 202613.5014.6213.4314.4914.4910.02%1,220,744
Nov 3, 202613.3013.3413.1413.1713.17-0.60%434,260
Nov 2, 202613.3313.4313.1213.2513.250.53%479,282
Oct 30, 202613.5613.6713.1313.1813.18-3.51%569,753
Oct 29, 202614.0214.0413.5413.6613.66-1.66%458,230
Oct 28, 202613.8413.9113.6713.8913.890.07%487,127
Oct 27, 202613.8414.0713.7713.8813.880.29%381,238
Oct 26, 202613.7514.0713.7413.8413.840.95%594,694
Oct 23, 202614.3014.4313.3213.7113.71-4.46%694,528
Oct 22, 202615.0915.0914.1914.3514.35-4.97%595,044
Oct 21, 202615.1415.3114.7815.1015.102.17%756,204
Oct 20, 202614.6714.9714.4914.7814.78-587,714
Oct 19, 202614.1914.8814.1614.7814.784.53%521,134
Oct 16, 202614.1914.2013.7514.1414.14-0.14%592,767
Oct 15, 202614.2414.5014.0814.1614.16-0.14%439,189
Oct 14, 202614.1014.2614.0714.1814.18-0.28%319,013
Oct 13, 202614.2314.3314.0814.2214.22-0.07%480,666
Oct 12, 202614.0414.2413.8514.2314.231.79%444,417
Oct 9, 202614.2814.3313.9813.9813.98-2.31%356,383
Oct 8, 202614.4914.5414.2414.3114.31-1.38%375,879
Oct 7, 202614.3514.5314.2114.5114.51-0.07%406,885
Oct 6, 202614.7314.7614.5114.5214.52-1.22%385,447
Oct 5, 202614.6014.8014.4614.7014.700.41%498,857
Oct 2, 202614.5014.7514.4714.6414.641.60%445,911
Oct 1, 202614.0314.4314.0314.4114.412.49%440,189
Sep 30, 202614.1014.1713.9314.0614.06-363,360
Sep 29, 202614.0514.1313.8514.0614.060.21%440,674
Sep 28, 202614.1214.3113.9714.0314.03-1.61%408,342
Sep 25, 202614.0814.2613.8214.2614.261.28%419,831
Sep 24, 202613.9314.2113.9314.0814.080.72%455,075
Sep 23, 202614.0614.1313.9013.9813.98-0.57%435,227
Sep 22, 202613.8814.0713.7014.0614.061.81%510,485
Sep 21, 202613.6413.8413.5713.8113.811.25%492,101
Sep 18, 202613.2613.6513.1913.6413.642.33%1,187,708
Sep 17, 202613.0613.4612.9013.3313.333.09%598,658
Sep 16, 202613.1013.1912.9713.0612.93-0.31%406,551
Sep 15, 202613.2013.2012.9413.1012.97-0.76%675,588
Sep 14, 202613.1713.2212.9313.2013.070.38%621,822
Sep 11, 202613.4013.4613.0413.1513.02-1.05%403,178
Sep 10, 202613.3113.3413.1113.2913.16-0.82%634,748
Sep 9, 202613.1213.5313.0413.4013.271.28%845,352
Sep 8, 202612.5113.3712.5113.2313.102.64%1,163,895
Sep 4, 202614.1214.1212.1212.8912.765.05%1,710,814