Smith & Wesson Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.13	15.29	14.94	14.96	-	-1.90%	157,464
Jul 16, 2026	14.97	15.36	14.97	15.25	15.25	2.14%	442,287
Jul 15, 2026	15.04	15.23	14.83	14.93	14.93	-1.71%	511,183
Jul 14, 2026	15.66	15.79	15.18	15.19	15.19	-3.00%	464,038
Jul 13, 2026	15.72	15.99	15.46	15.66	15.66	0.42%	568,283
Jul 10, 2026	15.48	15.77	15.42	15.60	15.60	0.55%	429,522
Jul 9, 2026	15.37	15.55	15.08	15.51	15.51	0.91%	493,725
Jul 8, 2026	15.31	15.49	15.27	15.37	15.37	-0.45%	505,640
Jul 7, 2026	15.29	15.47	15.07	15.44	15.44	0.52%	494,955
Jul 6, 2026	15.14	15.59	14.87	15.36	15.36	2.74%	646,724
Jul 2, 2026	15.01	15.19	14.89	14.95	14.95	-0.33%	726,885
Jul 1, 2026	14.87	15.44	14.86	15.00	15.00	0.60%	659,204
Jun 30, 2026	15.40	15.69	14.96	15.04	14.91	-2.34%	863,424
Jun 29, 2026	15.68	15.70	15.17	15.40	15.27	1.12%	774,931
Jun 26, 2026	15.55	15.70	14.84	15.23	15.10	-2.93%	1,501,065
Jun 25, 2026	16.19	16.39	15.61	15.69	15.55	-2.67%	830,380
Jun 24, 2026	16.64	16.95	16.11	16.12	15.98	-3.30%	972,604
Jun 23, 2026	16.17	17.50	16.02	16.67	16.53	1.34%	1,518,122
Jun 22, 2026	16.09	16.58	14.52	16.45	16.31	2.30%	2,094,572
Jun 18, 2026	15.80	17.56	15.63	16.08	15.94	17.12%	4,654,328
Jun 17, 2026	13.82	14.11	13.62	13.73	13.61	-1.08%	2,125,770
Jun 16, 2026	14.33	14.41	13.63	13.88	13.76	-3.28%	768,165
Jun 15, 2026	14.77	14.88	14.26	14.35	14.23	-2.78%	548,840
Jun 12, 2026	14.65	14.89	14.63	14.76	14.63	0.75%	358,579
Jun 11, 2026	14.37	14.69	14.22	14.65	14.52	2.59%	845,584
Jun 10, 2026	14.76	15.00	14.05	14.28	14.16	-3.84%	1,104,792
Jun 9, 2026	14.73	14.92	14.53	14.85	14.72	1.23%	980,407
Jun 8, 2026	14.71	14.85	14.55	14.67	14.54	-1.01%	566,755
Jun 5, 2026	15.17	15.29	14.79	14.82	14.69	-2.31%	366,933
Jun 4, 2026	14.89	15.20	14.87	15.17	15.04	2.02%	420,796
Jun 3, 2026	15.29	15.30	14.77	14.87	14.74	-2.87%	559,058
Jun 2, 2026	15.06	15.44	15.06	15.31	15.18	1.12%	638,448
Jun 1, 2026	15.12	15.21	14.91	15.14	15.01	-0.53%	445,721
May 29, 2026	15.31	15.66	15.15	15.22	15.09	-	836,475
May 28, 2026	15.22	15.44	14.95	15.22	15.09	-0.13%	788,788
May 27, 2026	15.24	15.62	15.21	15.24	15.11	-	472,175
May 26, 2026	15.36	15.53	15.12	15.24	15.11	-1.49%	404,684
May 22, 2026	15.43	15.75	15.37	15.47	15.34	1.05%	449,619
May 21, 2026	15.12	15.34	15.02	15.31	15.18	1.26%	366,799
May 20, 2026	15.19	15.25	14.96	15.12	14.99	-0.46%	452,906
May 19, 2026	15.43	15.46	15.18	15.19	15.06	-2.19%	294,928
May 18, 2026	15.38	15.63	15.37	15.53	15.40	1.24%	368,908
May 15, 2026	15.04	15.58	14.97	15.34	15.21	1.25%	549,037
May 14, 2026	14.77	15.30	14.76	15.15	15.02	3.48%	472,532
May 13, 2026	14.38	14.75	14.10	14.64	14.51	1.53%	496,984
May 12, 2026	14.41	14.66	14.26	14.42	14.30	0.14%	398,960
May 11, 2026	14.59	14.64	14.30	14.40	14.28	-0.96%	474,523
May 8, 2026	14.74	14.84	14.42	14.54	14.41	-1.29%	313,897
May 7, 2026	14.87	14.87	14.29	14.73	14.60	-1.21%	489,789
May 6, 2026	15.21	15.25	14.78	14.91	14.78	-1.84%	424,716