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, 2023 11.44 11.93 11.41 11.89 2,070,645 +0.54(+4.77%)
Mar 30, 2023 11.17 11.35 11.10 11.35 398,918 +0.21(+1.91%)
Mar 29, 2023 11.11 11.13 11.01 11.13 464,436 +0.14(+1.32%)
Mar 28, 2023 10.90 11.01 10.83 10.99 473,051 +0.07(+0.62%)
Mar 27, 2023 10.96 11.01 10.78 10.92 643,706 -0.01(-0.09%)
Mar 24, 2023 10.74 10.96 10.68 10.93 533,215 +0.14(+1.34%)
Mar 23, 2023 10.83 10.93 10.63 10.79 509,692 +0.21(+2.01%)
Mar 22, 2023 10.80 10.91 10.57 10.57 471,981 -0.23(-2.15%)
Mar 21, 2023 10.93 11.14 10.69 10.81 529,026 -0.05(-0.44%)
Mar 20, 2023 10.50 10.94 10.50 10.85 836,120 +0.42(+3.98%)
Mar 17, 2023 10.56 10.78 10.40 10.44 2,405,003 -0.19(-1.82%)
Mar 16, 2023 10.43 10.79 10.30 10.63 783,178 +0.01(+0.09%)
Mar 15, 2023 10.22 10.69 10.13 10.62 926,974 +0.15(+1.48%)
Mar 14, 2023 10.55 10.76 10.34 10.47 879,214 +0.17(+1.67%)
Mar 13, 2023 10.33 10.46 10.13 10.30 1,228,452 -0.26(-2.45%)
Mar 10, 2023 10.38 10.98 10.23 10.55 1,369,160 +0.61(+6.16%)
Mar 09, 2023 10.12 10.15 9.889 9.942 800,811 -0.18(-1.80%)
Mar 08, 2023 10.16 10.17 9.961 10.12 383,346 +0.02(+0.19%)
Mar 07, 2023 10.07 10.20 10.02 10.10 372,116 +0.05(+0.48%)
Mar 06, 2023 10.67 10.67 10.01 10.06 624,699 -0.57(-5.40%)
Mar 03, 2023 10.38 10.67 10.23 10.63 381,819 +0.34(+3.35%)
Mar 02, 2023 10.18 10.30 10.10 10.29 405,481 +0.05(+0.47%)
Mar 01, 2023 10.47 10.48 10.21 10.24 382,341 -0.23(-2.19%)
Feb 28, 2023 10.35 10.53 10.27 10.47 545,339 +0.11(+1.11%)
Feb 27, 2023 10.55 10.64 10.35 10.35 361,468 -0.14(-1.37%)
Feb 24, 2023 10.49 10.54 10.34 10.50 379,971 -0.17(-1.61%)
Feb 23, 2023 10.46 10.67 10.29 10.67 685,293 +0.28(+2.67%)
Feb 22, 2023 10.28 10.43 10.14 10.39 421,038 +0.11(+1.02%)
Feb 21, 2023 10.39 10.45 10.26 10.29 622,052 -0.25(-2.36%)
Feb 17, 2023 10.58 10.58 10.31 10.54 338,765 +0.00(+0.00%)
Feb 16, 2023 10.54 10.63 10.47 10.54 342,608 -0.13(-1.26%)
Feb 15, 2023 10.42 10.67 10.35 10.67 333,403 +0.15(+1.46%)
Feb 14, 2023 10.26 10.54 10.13 10.52 443,395 +0.24(+2.33%)
Feb 13, 2023 10.06 10.32 10.01 10.28 539,463 +0.24(+2.38%)
Feb 10, 2023 10.09 10.10 9.928 10.04 459,575 -0.08(-0.76%)
Feb 09, 2023 10.34 10.41 10.10 10.11 400,587 -0.17(-1.68%)
Feb 08, 2023 10.40 10.41 10.17 10.29 416,265 -0.19(-1.83%)
Feb 07, 2023 10.37 10.49 10.23 10.48 405,608 +0.08(+0.74%)
Feb 06, 2023 10.61 10.62 10.34 10.40 462,986 -0.29(-2.69%)
Feb 03, 2023 10.71 10.87 10.64 10.69 419,775 -0.14(-1.32%)
Feb 02, 2023 10.86 11.10 10.70 10.83 739,720 +0.07(+0.62%)
Feb 01, 2023 10.60 10.83 10.42 10.76 539,009 +0.16(+1.53%)
Jan 31, 2023 10.42 10.61 10.42 10.60 481,791 +0.26(+2.50%)
Jan 30, 2023 10.34 10.43 10.29 10.34 365,025 -0.08(-0.73%)
Jan 27, 2023 10.34 10.51 10.30 10.42 587,822 +0.09(+0.83%)
Jan 26, 2023 10.17 10.35 10.11 10.33 605,974 +0.22(+2.18%)
Jan 25, 2023 9.731 10.14 9.712 10.11 501,850 +0.31(+3.12%)
Jan 24, 2023 9.856 9.947 9.751 9.808 359,423 -0.10(-0.97%)
Jan 23, 2023 9.856 9.971 9.818 9.904 616,848 +0.07(+0.68%)
Jan 20, 2023 9.617 9.856 9.507 9.837 655,693 +0.31(+3.21%)
Jan 19, 2023 9.961 9.975 9.468 9.531 809,852 -0.52(-5.14%)
Jan 18, 2023 9.952 10.19 9.924 10.05 685,424 +0.11(+1.06%)
Jan 17, 2023 9.837 10.07 9.708 9.942 750,381 +0.13(+1.37%)
Jan 13, 2023 9.550 9.837 9.521 9.808 728,253 +0.18(+1.89%)
Jan 12, 2023 9.674 9.693 9.516 9.626 817,429 +0.02(+0.20%)
Jan 11, 2023 9.377 9.617 9.320 9.607 708,008 +0.30(+3.19%)
Jan 10, 2023 9.090 9.330 9.066 9.310 777,276 +0.26(+2.85%)
Jan 09, 2023 8.784 9.148 8.760 9.052 1,012,227 +0.28(+3.22%)
Jan 06, 2023 8.564 8.775 8.492 8.770 600,977 +0.26(+3.09%)
Jan 05, 2023 8.497 8.545 8.344 8.507 542,500 +0.00(+0.00%)
Jan 04, 2023 8.602 8.631 8.435 8.507 645,056 -0.03(-0.34%)
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.