Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

17.19 +0.11 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.63	13.67	13.42	13.47	360,752	-0.19(-1.38%)
Dec 28, 2023	13.73	13.77	13.64	13.66	237,160	-0.07(-0.51%)
Dec 27, 2023	13.61	13.83	13.61	13.73	295,708	+0.12(+0.88%)
Dec 26, 2023	13.41	13.62	13.39	13.61	396,353	+0.09(+0.66%)
Dec 22, 2023	13.36	13.58	13.33	13.52	462,800	+0.22(+1.64%)
Dec 21, 2023	13.35	13.49	13.23	13.30	322,498	-0.04(-0.30%)
Dec 20, 2023	13.31	13.86	13.25	13.34	606,568	+0.03(+0.22%)
Dec 19, 2023	12.91	13.31	12.90	13.31	513,436	+0.44(+3.44%)
Dec 18, 2023	12.86	12.98	12.75	12.87	436,718	+0.03(+0.23%)
Dec 15, 2023	12.93	13.06	12.78	12.84	743,793	-0.01(-0.08%)
Dec 14, 2023	12.65	13.04	12.65	12.85	739,147	+0.29(+2.27%)
Dec 13, 2023	11.93	12.57	11.91	12.56	773,670	+0.61(+5.11%)
Dec 12, 2023	12.12	12.12	11.78	11.95	723,427	-0.14(-1.14%)
Dec 11, 2023	12.39	12.82	11.91	12.09	1,170,937	-0.32(-2.62%)
Dec 08, 2023	12.69	13.68	12.29	12.41	2,928,710	-1.24(-9.08%)
Dec 07, 2023	13.98	14.07	13.57	13.66	1,209,955	-0.34(-2.46%)
Dec 06, 2023	13.93	14.06	13.82	14.00	531,533	+0.11(+0.78%)
Dec 05, 2023	13.88	14.37	13.86	13.89	870,653	+0.03(+0.21%)
Dec 04, 2023	13.71	13.90	13.65	13.86	340,899	+0.17(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.