Smith & Wesson Brands, Inc. - Common Stock (SWBI)

10.29
+0.04 (0.39%)
NASDAQ · Last Trade: Jan 8th, 3:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Smith & Wesson Brands, Inc. - Common Stock (SWBI)

DateOpenHighLowCloseVolumeAdjusted Close
1/07/202610.2210.3310.1010.29446,40910.29
1/06/202610.1110.2710.0610.25389,34510.25
1/05/202610.0010.389.9910.13497,60710.13
1/02/20269.8810.029.879.98435,3749.98
12/31/20259.9710.049.859.87368,9029.87
12/30/20259.939.999.889.92341,2799.92
12/29/20259.9410.049.919.96427,1729.96
12/26/202510.0810.089.959.99369,7569.99
12/24/202510.2010.2210.0010.08298,30510.08
12/23/202510.2410.3010.1510.20380,94710.20
12/22/202510.3410.4810.2110.25447,56710.25
12/19/202510.2410.4410.2010.37891,36210.37
12/18/202510.5210.5610.2010.28541,23710.28
12/17/202510.6610.7610.5210.58544,56810.45
12/16/202510.8010.8310.6510.70934,91110.57
12/15/202510.8210.8410.6210.73713,20910.60
12/12/202511.0311.0310.7710.83594,84710.70
12/11/202511.1511.1610.9111.00762,43210.86
12/10/202510.6711.2310.5811.161,207,38711.02
12/09/202510.7610.9710.6710.71945,79510.58
12/08/202511.0011.5010.6810.761,681,14010.63
12/05/20259.3911.009.3810.963,488,72610.83
12/04/20258.879.048.788.91650,1238.80
12/03/20258.728.918.718.88489,5878.77
12/02/20258.688.778.578.72445,0728.61
12/01/20258.678.748.598.68458,8068.57
11/28/20258.748.758.668.71150,7968.60
11/26/20258.658.818.638.74427,8818.63
11/25/20258.598.678.518.64418,2308.53
11/24/20258.508.618.378.59685,0638.48
11/21/20258.228.578.198.53463,6838.43
11/20/20258.278.318.148.19509,6388.09
11/19/20258.358.478.138.16455,1678.06
11/18/20258.258.428.238.36464,8888.26
11/17/20258.468.498.278.30542,4768.20
11/14/20258.458.608.418.47389,8898.37
11/13/20258.628.728.468.54587,0428.44
11/12/20258.638.738.558.66461,9888.55
11/11/20258.608.708.548.65503,3578.54
11/10/20258.798.848.548.61431,6858.50
11/07/20258.708.788.608.63659,8528.52
11/06/20259.369.438.668.71692,1598.60
11/05/20259.199.589.179.51462,4009.39
11/04/20259.059.199.009.19558,6589.08
11/03/20259.559.589.229.23395,8739.12
10/31/20259.749.769.589.59352,1279.47
10/30/20259.909.969.749.77377,8209.65
10/29/202510.0910.159.909.96457,5139.84
10/28/202510.1010.2310.1010.12298,82910.00
10/27/202510.2610.2810.0710.16421,54010.04
10/24/202510.1710.2910.1110.23500,56110.10
10/23/20259.9510.139.8610.09545,0119.97
10/22/20259.879.959.739.89498,1969.77
10/21/20259.9910.069.889.89411,4819.77
10/20/20259.9410.019.829.98446,7599.86
10/17/202510.0610.159.879.92481,9149.80
10/16/202510.1510.2910.1310.13636,24810.01
10/15/202510.1010.239.8910.08625,7879.96
10/14/20259.9310.129.9310.10506,1669.98
10/13/202510.0110.079.9110.07370,5409.95
10/10/202510.2110.289.869.88640,8869.76
10/09/202510.3010.3010.0610.18576,10410.05
10/08/20259.9010.309.8010.30691,96110.17