Home

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

9.7450
-0.1650 (-1.66%)
NASDAQ · Last Trade: Oct 2nd, 1:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20259.809.979.719.91721,9069.91
9/30/20259.659.839.569.83868,9999.83
9/29/20259.7510.339.589.691,890,1209.69
9/26/20259.529.739.519.70676,9179.70
9/25/20259.409.489.299.46662,5759.46
9/24/20259.659.679.419.46659,3129.46
9/23/20259.439.939.409.631,463,8329.63
9/22/20259.349.549.209.38862,7279.38
9/19/20259.519.619.369.381,379,3059.38
9/18/20259.389.499.249.49806,4349.49
9/17/20259.379.659.319.421,075,7279.29
9/16/20259.489.679.369.381,181,0309.26
9/15/20259.299.579.149.441,504,0369.31
9/12/20259.429.509.269.351,269,1139.22
9/11/20259.649.779.069.392,674,3339.26
9/10/20258.789.488.579.393,759,0339.26
9/09/20258.858.968.688.80834,4618.68
9/08/20258.698.928.538.84958,5048.72
9/05/20258.209.118.058.743,113,3128.62
9/04/20258.028.228.018.21872,9068.10
9/03/20258.128.218.018.02606,7767.91
9/02/20258.148.238.078.13863,6128.02
8/29/20258.088.198.088.17769,9168.06
8/28/20258.228.248.058.07623,4497.96
8/27/20258.128.238.128.21710,9698.10
8/26/20258.218.268.078.111,488,0328.00
8/25/20258.208.248.128.22684,1108.11
8/22/20257.998.267.998.23758,9738.12
8/21/20258.008.007.867.95425,9647.84
8/20/20258.018.057.917.93576,9097.82
8/19/20258.128.177.978.00529,0277.89
8/18/20258.098.188.048.12514,4598.01
8/15/20258.208.248.068.11691,6138.00
8/14/20258.208.208.078.15491,1428.04
8/13/20258.188.318.158.29626,3618.18
8/12/20258.118.198.068.14608,0158.03
8/11/20258.048.087.948.04601,0477.93
8/08/20258.018.097.958.04741,4567.93
8/07/20258.008.037.837.99673,3657.88
8/06/20258.098.147.927.95680,0197.84
8/05/20257.928.097.888.07694,8957.96
8/04/20257.757.937.747.87922,7407.76
8/01/20257.947.987.737.741,067,0247.63
7/31/20257.918.007.827.95991,0577.84
7/30/20258.028.067.917.96770,4537.85
7/29/20258.128.138.008.00574,1007.89
7/28/20258.338.368.078.08640,4147.97
7/25/20258.278.288.168.26532,6468.15
7/24/20258.438.498.238.23700,9188.12
7/23/20258.338.468.298.45962,6788.33
7/22/20257.928.317.888.261,435,4468.15
7/21/20258.048.117.887.891,160,1287.78
7/18/20258.298.308.038.031,008,8577.92
7/17/20258.188.288.188.23718,3348.12
7/16/20258.168.248.098.18848,6328.07
7/15/20258.428.488.168.161,097,9958.05
7/14/20258.518.528.378.43963,9928.31
7/11/20258.618.628.468.54975,9238.42
7/10/20258.648.858.638.651,041,6148.53
7/09/20258.628.688.578.64838,3698.52
7/08/20258.598.758.538.60929,9308.48
7/07/20258.798.808.578.58841,8868.46
7/03/20258.958.988.858.90561,2878.65
7/02/20258.728.898.678.941,005,3118.69