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 (%)
Oct 31, 2023 14.00 14.60 14.00 14.50 565,765 +0.52(+3.70%)
Oct 30, 2023 14.03 14.06 13.79 13.99 337,199 -0.03(-0.25%)
Oct 27, 2023 14.60 14.63 13.93 14.02 609,988 -0.56(-3.85%)
Oct 26, 2023 13.91 14.59 13.91 14.58 847,196 +0.67(+4.81%)
Oct 25, 2023 13.44 13.97 13.33 13.91 570,610 +0.42(+3.14%)
Oct 24, 2023 13.56 13.71 13.29 13.49 369,665 +0.00(+0.00%)
Oct 23, 2023 13.69 13.78 13.48 13.49 323,890 -0.27(-1.93%)
Oct 20, 2023 13.93 13.93 13.69 13.75 285,767 -0.12(-0.85%)
Oct 19, 2023 13.89 14.02 13.64 13.87 381,081 -0.07(-0.49%)
Oct 18, 2023 13.95 14.32 13.86 13.94 511,773 -0.07(-0.49%)
Oct 17, 2023 14.02 14.08 13.69 14.01 532,546 +0.05(+0.35%)
Oct 16, 2023 13.83 14.13 13.70 13.96 589,900 +0.02(+0.14%)
Oct 13, 2023 13.59 14.15 13.39 13.94 888,041 +0.35(+2.61%)
Oct 12, 2023 13.67 13.97 13.35 13.59 447,248 -0.03(-0.22%)
Oct 11, 2023 13.37 13.71 13.27 13.62 465,853 +0.28(+2.07%)
Oct 10, 2023 13.28 13.85 13.28 13.34 646,948 +0.13(+0.97%)
Oct 09, 2023 12.82 13.24 12.81 13.21 585,161 +0.43(+3.39%)
Oct 06, 2023 12.90 12.96 12.76 12.78 316,142 -0.12(-0.95%)
Oct 05, 2023 13.03 13.09 12.83 12.90 492,723 -0.10(-0.80%)
Oct 04, 2023 12.79 13.10 12.79 13.01 354,333 +0.17(+1.30%)
Oct 03, 2023 13.00 13.07 12.79 12.84 490,579 -0.11(-0.84%)
Oct 02, 2023 12.69 13.16 12.68 12.95 689,950 +0.24(+1.86%)
Sep 29, 2023 12.65 12.77 12.62 12.71 357,002 +0.08(+0.62%)
Sep 28, 2023 12.67 12.76 12.62 12.63 343,835 -0.03(-0.23%)
Sep 27, 2023 12.61 12.71 12.54 12.66 406,845 +0.06(+0.47%)
Sep 26, 2023 12.52 12.73 12.47 12.60 532,418 -0.02(-0.16%)
Sep 25, 2023 12.32 12.68 12.55 12.62 428,133 +0.29(+2.31%)
Sep 22, 2023 12.25 12.37 12.09 12.34 614,059 +0.14(+1.13%)
Sep 21, 2023 11.71 12.39 11.66 12.20 776,394 +0.39(+3.34%)
Sep 20, 2023 11.79 12.20 11.78 11.80 854,286 +0.33(+2.92%)
Sep 19, 2023 11.35 11.54 11.33 11.47 428,104 +0.14(+1.20%)
Sep 18, 2023 11.18 11.37 11.03 11.33 440,736 +0.16(+1.40%)
Sep 15, 2023 11.25 11.28 10.93 11.18 664,710 -0.07(-0.61%)
Sep 14, 2023 11.15 11.39 11.15 11.25 520,007 +0.18(+1.59%)
Sep 13, 2023 11.11 11.28 11.04 11.07 577,675 -0.05(-0.44%)
Sep 12, 2023 11.35 11.54 11.12 11.12 626,861 -0.21(-1.89%)
Sep 11, 2023 11.34 11.80 11.30 11.33 943,268 -0.02(-0.17%)
Sep 08, 2023 11.87 12.84 11.12 11.35 3,510,351 +1.11(+10.85%)
Sep 07, 2023 10.55 10.56 10.12 10.24 1,079,767 -0.32(-3.04%)
Sep 06, 2023 11.08 11.11 10.53 10.56 559,410 -0.41(-3.73%)
Sep 05, 2023 11.38 11.38 10.96 10.97 377,140 -0.44(-3.84%)
Sep 01, 2023 11.44 11.56 11.28 11.41 281,304 -0.03(-0.26%)
Aug 31, 2023 11.40 11.61 11.38 11.44 329,513 +0.08(+0.69%)
Aug 30, 2023 11.49 11.55 11.32 11.36 354,574 -0.17(-1.44%)
Aug 29, 2023 11.65 11.66 11.44 11.53 497,109 -0.13(-1.09%)
Aug 28, 2023 11.90 12.16 11.64 11.65 437,921 -0.24(-2.05%)
Aug 25, 2023 12.06 12.18 11.86 11.90 308,934 -0.12(-0.97%)
Aug 24, 2023 12.37 12.41 12.01 12.02 298,204 -0.37(-2.99%)
Aug 23, 2023 12.27 12.41 12.08 12.39 298,697 +0.09(+0.71%)
Aug 22, 2023 12.51 12.56 12.20 12.30 277,313 -0.20(-1.64%)
Aug 21, 2023 12.57 12.68 12.45 12.50 236,926 -0.07(-0.54%)
Aug 18, 2023 12.49 12.69 12.49 12.57 201,923 -0.01(-0.08%)
Aug 17, 2023 12.51 12.66 12.44 12.58 314,944 +0.07(+0.55%)
Aug 16, 2023 12.66 12.85 12.49 12.51 325,205 -0.14(-1.08%)
Aug 15, 2023 12.33 12.69 12.27 12.65 374,539 +0.31(+2.53%)
Aug 14, 2023 12.50 12.55 12.31 12.34 407,257 -0.17(-1.33%)
Aug 11, 2023 12.24 12.59 12.21 12.50 289,266 +0.09(+0.71%)
Aug 10, 2023 12.68 12.88 12.41 12.41 320,880 -0.21(-1.70%)
Aug 09, 2023 12.57 12.80 12.56 12.63 300,119 +0.09(+0.70%)
Aug 08, 2023 12.45 12.55 12.30 12.54 261,052 +0.07(+0.55%)
Aug 07, 2023 12.37 12.49 12.07 12.47 424,789 +0.11(+0.87%)
Aug 04, 2023 12.28 12.55 12.24 12.37 436,623 +0.13(+1.04%)
Aug 03, 2023 12.18 12.32 12.12 12.24 255,333 +0.05(+0.40%)
Aug 02, 2023 12.22 12.28 12.10 12.19 293,824 -0.08(-0.67%)
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.