Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

13.27 +0.10 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.46 13.46 13.29 13.41 371,257 -0.02(-0.15%)
Nov 29, 2023 13.52 13.64 13.32 13.43 331,235 -0.06(-0.43%)
Nov 28, 2023 13.74 13.74 13.48 13.49 281,580 -0.27(-1.98%)
Nov 27, 2023 13.74 13.80 13.67 13.76 337,709 -0.03(-0.21%)
Nov 24, 2023 13.79 13.90 13.66 13.79 201,725 +0.10(+0.71%)
Nov 22, 2023 13.68 13.82 13.63 13.70 292,931 +0.09(+0.65%)
Nov 21, 2023 13.66 13.71 13.46 13.61 303,487 -0.06(-0.43%)
Nov 20, 2023 13.62 13.73 13.54 13.67 296,054 +0.02(+0.14%)
Nov 17, 2023 13.69 13.79 13.57 13.65 292,027 +0.05(+0.36%)
Nov 16, 2023 14.08 14.08 13.46 13.60 350,939 -0.47(-3.33%)
Nov 15, 2023 13.81 14.30 13.81 14.07 393,641 +0.19(+1.34%)
Nov 14, 2023 13.45 14.03 13.45 13.88 798,143 +0.51(+3.79%)
Nov 13, 2023 13.46 13.60 13.28 13.37 410,247 -0.12(-0.87%)
Nov 10, 2023 13.39 13.56 13.27 13.49 262,970 +0.15(+1.10%)
Nov 09, 2023 13.42 13.53 13.27 13.34 313,040 -0.06(-0.44%)
Nov 08, 2023 13.71 13.71 13.25 13.40 401,801 -0.25(-1.86%)
Nov 07, 2023 13.87 13.90 13.54 13.66 513,199 -0.28(-2.03%)
Nov 06, 2023 14.05 14.06 13.86 13.94 405,673 -0.19(-1.31%)
Nov 03, 2023 14.19 14.38 13.89 14.12 496,242 +0.10(+0.70%)
Nov 02, 2023 14.18 14.39 13.68 14.03 745,544 -0.22(-1.57%)
Nov 01, 2023 14.31 14.40 14.02 14.25 358,361 -0.12(-0.81%)
Oct 31, 2023 13.87 14.47 13.87 14.37 571,037 +0.51(+3.70%)
Oct 30, 2023 13.90 13.93 13.67 13.86 340,341 -0.03(-0.25%)
Oct 27, 2023 14.47 14.50 13.80 13.89 615,673 -0.56(-3.85%)
Oct 26, 2023 13.78 14.46 13.78 14.45 855,091 +0.66(+4.81%)
Oct 25, 2023 13.31 13.84 13.21 13.78 575,928 +0.42(+3.14%)
Oct 24, 2023 13.43 13.59 13.17 13.36 373,110 +0.00(+0.00%)
Oct 23, 2023 13.56 13.66 13.35 13.36 326,908 -0.26(-1.93%)
Oct 20, 2023 13.80 13.80 13.56 13.63 288,430 -0.12(-0.85%)
Oct 19, 2023 13.76 13.89 13.51 13.74 384,633 -0.07(-0.49%)
Oct 18, 2023 13.82 14.19 13.73 13.81 516,542 -0.07(-0.49%)
Oct 17, 2023 13.89 13.95 13.56 13.88 537,509 +0.05(+0.35%)
Oct 16, 2023 13.71 14.00 13.57 13.83 595,398 +0.02(+0.14%)
Oct 13, 2023 13.46 14.02 13.27 13.81 896,317 +0.35(+2.61%)
Oct 12, 2023 13.54 13.84 13.23 13.46 451,416 -0.03(-0.22%)
Oct 11, 2023 13.25 13.59 13.15 13.49 470,194 +0.27(+2.07%)
Oct 10, 2023 13.16 13.72 13.16 13.22 652,977 +0.13(+0.97%)
Oct 09, 2023 12.70 13.12 12.69 13.09 590,614 +0.43(+3.39%)
Oct 06, 2023 12.78 12.84 12.64 12.66 319,088 -0.12(-0.95%)
Oct 05, 2023 12.91 12.97 12.71 12.78 497,315 -0.10(-0.79%)
Oct 04, 2023 12.67 12.98 12.67 12.89 357,635 +0.17(+1.30%)
Oct 03, 2023 12.88 12.95 12.67 12.72 495,151 -0.11(-0.84%)
Oct 02, 2023 12.57 13.04 12.56 12.83 696,380 +0.23(+1.86%)
Sep 29, 2023 12.53 12.66 12.51 12.59 360,329 +0.08(+0.62%)
Sep 28, 2023 12.55 12.65 12.51 12.51 347,039 -0.03(-0.23%)
Sep 27, 2023 12.50 12.59 12.43 12.54 410,636 +0.06(+0.47%)
Sep 26, 2023 12.41 12.61 12.36 12.49 537,380 -0.02(-0.16%)
Sep 25, 2023 12.20 12.56 12.44 12.51 432,123 +0.28(+2.31%)
Sep 22, 2023 12.13 12.26 11.98 12.22 619,782 +0.14(+1.13%)
Sep 21, 2023 11.60 12.28 11.55 12.09 783,629 +0.39(+3.34%)
Sep 20, 2023 11.69 12.09 11.68 11.70 862,247 +0.33(+2.92%)
Sep 19, 2023 11.25 11.43 11.23 11.36 432,093 +0.14(+1.20%)
Sep 18, 2023 11.07 11.27 10.93 11.23 444,843 +0.15(+1.40%)
Sep 15, 2023 11.14 11.18 10.83 11.07 670,904 -0.07(-0.61%)
Sep 14, 2023 11.05 11.29 11.05 11.14 524,853 +0.17(+1.58%)
Sep 13, 2023 11.01 11.18 10.94 10.97 583,058 -0.05(-0.44%)
Sep 12, 2023 11.25 11.43 11.02 11.02 632,703 -0.21(-1.89%)
Sep 11, 2023 11.24 11.69 11.20 11.23 952,058 -0.02(-0.17%)
Sep 08, 2023 11.76 12.73 11.02 11.25 3,543,064 +1.10(+10.85%)
Sep 07, 2023 10.46 10.47 10.02 10.15 1,089,830 -0.32(-3.04%)
Sep 06, 2023 10.98 11.01 10.44 10.47 564,623 -0.41(-3.73%)
Sep 05, 2023 11.28 11.28 10.86 10.87 380,655 -0.43(-3.84%)
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.