Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

16.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.53	13.72	13.40	13.63	718,793	+0.16(+1.18%)
Jul 28, 2022	13.24	13.50	13.01	13.47	535,747	+0.26(+1.99%)
Jul 27, 2022	12.84	13.27	12.69	13.21	824,275	+0.45(+3.52%)
Jul 26, 2022	12.84	12.84	12.39	12.76	859,188	-0.21(-1.59%)
Jul 25, 2022	12.76	13.01	12.69	12.97	1,366,391	+0.23(+1.84%)
Jul 22, 2022	12.86	12.89	12.55	12.73	479,854	-0.07(-0.51%)
Jul 21, 2022	12.72	12.81	12.47	12.80	518,357	+0.09(+0.74%)
Jul 20, 2022	12.47	12.74	12.35	12.70	694,681	+0.25(+2.03%)
Jul 19, 2022	12.24	12.63	12.24	12.45	739,997	+0.28(+2.31%)
Jul 18, 2022	12.42	12.58	12.14	12.17	980,052	-0.15(-1.22%)
Jul 15, 2022	12.37	12.42	12.18	12.32	685,376	+0.14(+1.15%)
Jul 14, 2022	12.35	12.42	11.97	12.18	1,225,632	-0.32(-2.55%)
Jul 13, 2022	12.19	12.63	12.19	12.50	1,265,985	+0.06(+0.45%)
Jul 12, 2022	12.44	12.85	12.32	12.44	1,091,156	-0.09(-0.75%)
Jul 11, 2022	12.36	12.61	12.27	12.54	1,290,951	+0.12(+0.98%)
Jul 08, 2022	12.58	12.65	12.29	12.41	1,040,540	-0.22(-1.78%)
Jul 07, 2022	12.42	12.69	12.42	12.64	878,027	+0.23(+1.89%)
Jul 06, 2022	13.02	13.20	12.38	12.40	1,480,027	-0.65(-4.95%)
Jul 05, 2022	12.48	13.07	12.41	13.05	1,232,422	+0.47(+3.77%)

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.