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 (%)
Jul 31, 2023	12.48	12.57	12.33	12.41	318,460	-0.08(-0.62%)
Jul 28, 2023	12.60	12.80	12.45	12.48	272,945	-0.10(-0.77%)
Jul 27, 2023	12.73	12.86	12.50	12.58	280,057	-0.12(-0.92%)
Jul 26, 2023	12.57	12.70	12.52	12.70	204,619	+0.13(+1.01%)
Jul 25, 2023	12.66	12.70	12.47	12.57	271,042	-0.05(-0.39%)
Jul 24, 2023	12.46	12.64	12.39	12.62	265,712	+0.16(+1.25%)
Jul 21, 2023	12.64	12.67	12.38	12.46	277,388	-0.11(-0.85%)
Jul 20, 2023	12.54	12.64	12.39	12.57	247,344	+0.04(+0.31%)
Jul 19, 2023	12.44	12.62	12.43	12.53	477,220	+0.14(+1.10%)
Jul 18, 2023	12.41	12.68	12.25	12.40	390,901	-0.03(-0.24%)
Jul 17, 2023	12.79	12.79	12.41	12.42	380,929	-0.39(-3.04%)
Jul 14, 2023	12.99	12.99	12.66	12.81	295,438	-0.18(-1.35%)
Jul 13, 2023	13.04	13.11	12.94	12.99	296,003	-0.03(-0.22%)
Jul 12, 2023	12.94	13.09	12.85	13.02	386,470	+0.17(+1.29%)
Jul 11, 2023	12.80	12.85	12.69	12.85	304,107	+0.09(+0.68%)
Jul 10, 2023	12.68	12.93	12.64	12.77	401,152	+0.11(+0.84%)
Jul 07, 2023	12.64	12.76	12.57	12.66	522,664	+0.02(+0.15%)
Jul 06, 2023	12.43	12.73	12.35	12.64	564,284	+0.14(+1.16%)
Jul 05, 2023	12.59	12.65	12.37	12.50	391,433	-0.21(-1.67%)

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.