Skip to main content
logo
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
15.23
-0.46 (-2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
15.00
-0.23 (-1.51%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.5515.7014.8415.2315.23-2.93%1,486,734
Jun 25, 202616.1916.3915.6115.6915.69-2.67%829,910
Jun 24, 202616.6416.9516.1116.1216.12-3.30%972,013
Jun 23, 202616.1717.5016.0216.6716.671.34%1,515,712
Jun 22, 202616.0916.5814.5216.4516.452.30%2,092,538
Jun 18, 202615.8017.5615.6316.0816.0817.12%4,653,706
Jun 17, 202613.8214.1113.6213.7313.73-1.08%2,125,770
Jun 16, 202614.3314.4113.6313.8813.88-3.28%768,165
Jun 15, 202614.7714.8814.2614.3514.35-2.78%548,840
Jun 12, 202614.6514.8914.6314.7614.760.75%358,579
Jun 11, 202614.3714.6914.2214.6514.652.59%845,584
Jun 10, 202614.7615.0014.0514.2814.28-3.84%1,104,792
Jun 9, 202614.7314.9214.5314.8514.851.23%980,407
Jun 8, 202614.7114.8514.5514.6714.67-1.01%566,755
Jun 5, 202615.1715.2914.7914.8214.82-2.31%366,933
Jun 4, 202614.8915.2014.8715.1715.172.02%420,796
Jun 3, 202615.2915.3014.7714.8714.87-2.87%559,058
Jun 2, 202615.0615.4415.0615.3115.311.12%638,448
Jun 1, 202615.1215.2114.9115.1415.14-0.53%445,721
May 29, 202615.3115.6615.1515.2215.22-836,475
May 28, 202615.2215.4414.9515.2215.22-0.13%788,788
May 27, 202615.2415.6215.2115.2415.24-472,175
May 26, 202615.3615.5315.1215.2415.24-1.49%404,684
May 22, 202615.4315.7515.3715.4715.471.05%449,619
May 21, 202615.1215.3415.0215.3115.311.26%366,799
May 20, 202615.1915.2514.9615.1215.12-0.46%452,906
May 19, 202615.4315.4615.1815.1915.19-2.19%294,928
May 18, 202615.3815.6315.3715.5315.531.24%368,908
May 15, 202615.0415.5814.9715.3415.341.25%549,037
May 14, 202614.7715.3014.7615.1515.153.48%472,532
May 13, 202614.3814.7514.1014.6414.641.53%496,984
May 12, 202614.4114.6614.2614.4214.420.14%398,960
May 11, 202614.5914.6414.3014.4014.40-0.96%474,523
May 8, 202614.7414.8414.4214.5414.54-1.29%313,897
May 7, 202614.8714.8714.2914.7314.73-1.21%489,789
May 6, 202615.2115.2514.7814.9114.91-1.84%424,716
May 5, 202615.1015.2514.9815.1915.191.47%321,398
May 4, 202615.5315.7914.8314.9714.97-3.85%724,765
May 1, 202615.4915.6315.4515.5715.570.19%286,847
Apr 30, 202615.4115.6615.2615.5415.540.84%417,266
Apr 29, 202615.5615.7415.2515.4115.411.12%499,438
Apr 28, 202615.3015.5015.1615.2415.240.26%436,683
Apr 27, 202615.0015.2915.0015.2015.201.33%432,450
Apr 24, 202615.1315.1914.8715.0015.00-0.99%414,800
Apr 23, 202614.8315.1914.8015.1515.151.95%377,080
Apr 22, 202614.9114.9914.7014.8614.86-0.20%320,127
Apr 21, 202614.8415.1714.7714.8914.890.47%555,402
Apr 20, 202614.8114.9114.7114.8214.82-0.20%299,512
Apr 17, 202614.8915.0114.7514.8514.850.07%390,653
Apr 16, 202614.7515.0814.5614.8414.840.13%497,442