Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

17.36 -0.27 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.34 16.14 15.34 15.98 1,557,263 +0.64(+4.18%)
Mar 30, 2021 15.30 15.45 15.03 15.34 1,839,807 +0.05(+0.36%)
Mar 29, 2021 16.02 16.21 15.25 15.28 1,619,212 -0.77(-4.79%)
Mar 26, 2021 16.05 16.61 15.66 16.05 1,803,962 +0.41(+2.63%)
Mar 25, 2021 15.16 15.78 14.86 15.64 2,395,539 +0.35(+2.28%)
Mar 24, 2021 16.67 16.88 15.26 15.29 3,098,651 -1.14(-6.91%)
Mar 23, 2021 16.66 17.19 16.31 16.42 3,624,073 -0.18(-1.10%)
Mar 22, 2021 17.15 17.31 16.51 16.61 2,204,451 -0.51(-2.99%)
Mar 19, 2021 16.86 17.47 16.79 17.12 1,924,109 +0.17(+1.03%)
Mar 18, 2021 16.92 18.55 16.88 16.95 3,283,332 -0.27(-1.54%)
Mar 17, 2021 17.38 17.38 16.76 17.21 1,402,732 -0.19(-1.10%)
Mar 16, 2021 17.02 17.66 16.66 17.40 1,568,309 +0.42(+2.48%)
Mar 15, 2021 17.08 17.21 16.44 16.98 1,603,936 -0.05(-0.29%)
Mar 12, 2021 17.02 17.27 16.72 17.03 1,612,346 -0.27(-1.56%)
Mar 11, 2021 17.31 17.69 16.96 17.30 2,564,522 +0.16(+0.96%)
Mar 10, 2021 16.86 17.32 16.58 17.14 1,879,025 +0.62(+3.76%)
Mar 09, 2021 15.52 16.65 15.43 16.52 3,208,510 +1.28(+8.39%)
Mar 08, 2021 14.57 15.62 14.55 15.24 3,333,267 +0.57(+3.86%)
Mar 05, 2021 14.71 15.14 13.24 14.67 4,841,748 +0.26(+1.77%)
Mar 04, 2021 14.99 15.06 13.94 14.42 3,487,442 -0.47(-3.19%)
Mar 03, 2021 15.95 16.05 14.88 14.89 2,478,171 -0.93(-5.89%)
Mar 02, 2021 16.43 16.55 15.77 15.82 1,638,079 -0.52(-3.18%)
Mar 01, 2021 15.97 16.43 15.91 16.34 1,071,495 +0.63(+4.01%)
Feb 26, 2021 15.81 16.23 15.49 15.71 977,790 -0.08(-0.52%)
Feb 25, 2021 16.20 16.58 15.36 15.80 1,373,685 -0.62(-3.78%)
Feb 24, 2021 16.46 16.73 16.10 16.42 1,413,011 +0.19(+1.18%)
Feb 23, 2021 16.38 16.55 14.99 16.23 1,919,130 -0.47(-2.79%)
Feb 22, 2021 16.93 17.11 16.58 16.69 1,322,190 -0.14(-0.81%)
Feb 19, 2021 16.91 17.10 16.66 16.83 1,255,312 -0.12(-0.70%)
Feb 18, 2021 16.47 17.48 16.22 16.95 2,902,174 +0.29(+1.75%)
Feb 17, 2021 17.20 17.25 16.40 16.65 2,250,031 -0.49(-2.88%)
Feb 16, 2021 16.97 17.65 16.84 17.15 2,309,840 +0.33(+1.95%)
Feb 12, 2021 16.57 16.95 16.21 16.82 1,097,057 +0.33(+1.99%)
Feb 11, 2021 16.57 17.00 16.31 16.49 1,128,122 +0.00(+0.00%)
Feb 10, 2021 17.09 17.11 16.00 16.49 1,661,043 -0.32(-1.90%)
Feb 09, 2021 16.31 17.10 16.25 16.81 1,529,844 +0.47(+2.85%)
Feb 08, 2021 15.74 16.53 15.67 16.34 2,144,765 +0.60(+3.83%)
Feb 05, 2021 16.28 16.34 15.58 15.74 3,164,457 -0.54(-3.31%)
Feb 04, 2021 15.62 16.29 15.54 16.28 2,806,732 +0.79(+5.13%)
Feb 03, 2021 15.37 15.66 15.12 15.49 2,452,555 +0.17(+1.13%)
Feb 02, 2021 15.52 15.69 14.99 15.31 1,951,496 -0.05(-0.36%)
Feb 01, 2021 15.22 15.55 14.92 15.37 2,134,710 +0.25(+1.63%)
Jan 29, 2021 15.29 15.71 14.87 15.12 2,194,771 -0.13(-0.84%)
Jan 28, 2021 14.82 15.66 14.80 15.25 2,361,066 +0.29(+1.95%)
Jan 27, 2021 15.27 15.65 14.80 14.96 2,954,215 -0.74(-4.71%)
Jan 26, 2021 16.22 16.33 15.49 15.70 2,902,361 -0.48(-2.99%)
Jan 25, 2021 16.40 16.96 16.06 16.18 2,312,461 -0.14(-0.84%)
Jan 22, 2021 16.15 16.80 16.05 16.32 2,028,411 +0.03(+0.17%)
Jan 21, 2021 17.23 17.48 16.18 16.29 3,569,416 -0.87(-5.06%)
Jan 20, 2021 18.56 18.81 17.15 17.16 4,215,210 -1.81(-9.53%)
Jan 19, 2021 19.66 19.75 18.49 18.96 2,280,011 -0.37(-1.89%)
Jan 15, 2021 19.70 19.70 18.86 19.33 2,041,772 -0.36(-1.81%)
Jan 14, 2021 19.05 19.91 18.92 19.69 2,442,148 +0.80(+4.26%)
Jan 13, 2021 19.17 19.74 18.76 18.88 3,701,317 -0.01(-0.05%)
Jan 12, 2021 18.34 18.98 17.99 18.89 2,333,113 +0.67(+3.66%)
Jan 11, 2021 18.26 19.29 18.00 18.23 4,325,059 +0.63(+3.58%)
Jan 08, 2021 19.25 19.40 17.14 17.59 5,745,284 -1.60(-8.33%)
Jan 07, 2021 20.08 20.34 18.45 19.19 6,249,450 -1.37(-6.66%)
Jan 06, 2021 17.80 21.52 17.70 20.56 13,823,802 +3.20(+18.40%)
Jan 05, 2021 16.58 17.50 16.57 17.37 2,483,775 +0.77(+4.62%)
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.