Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

17.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.60 17.63 17.31 17.63 358,845 +0.05(+0.28%)
Mar 26, 2024 17.58 17.79 17.56 17.58 297,940 +0.04(+0.23%)
Mar 25, 2024 17.68 17.77 17.53 17.54 248,383 -0.14(-0.79%)
Mar 22, 2024 17.97 17.97 17.61 17.68 266,815 -0.27(-1.50%)
Mar 21, 2024 17.85 18.05 17.70 17.95 350,335 +0.10(+0.56%)
Mar 20, 2024 17.90 17.96 17.48 17.85 383,051 -0.07(-0.39%)
Mar 19, 2024 17.56 17.92 17.56 17.92 581,448 +0.26(+1.46%)
Mar 18, 2024 17.30 17.75 17.28 17.66 455,856 +0.24(+1.37%)
Mar 15, 2024 17.16 17.60 17.10 17.42 790,944 +0.18(+1.04%)
Mar 14, 2024 17.24 17.31 16.68 17.24 707,325 -0.21(-1.20%)
Mar 13, 2024 17.48 17.54 17.14 17.45 635,264 -0.01(-0.06%)
Mar 12, 2024 17.40 17.64 17.06 17.46 942,370 +0.06(+0.37%)
Mar 11, 2024 17.18 17.65 16.99 17.40 1,260,904 +0.12(+0.72%)
Mar 08, 2024 14.96 17.34 14.84 17.27 4,441,110 +3.92(+29.39%)
Mar 07, 2024 13.14 13.40 13.07 13.35 497,654 +0.27(+2.05%)
Mar 06, 2024 13.15 13.24 13.04 13.08 456,489 -0.08(-0.64%)
Mar 05, 2024 13.19 13.46 13.15 13.17 305,189 +0.02(+0.19%)
Mar 04, 2024 13.46 13.54 13.07 13.14 368,019 -0.33(-2.43%)
Mar 01, 2024 13.66 13.77 13.43 13.47 299,887 -0.17(-1.24%)
Feb 29, 2024 13.49 13.65 13.47 13.64 307,940 +0.25(+1.86%)
Feb 28, 2024 13.35 13.57 13.28 13.39 202,207 -0.04(-0.30%)
Feb 27, 2024 13.37 13.50 13.26 13.43 246,582 +0.13(+0.97%)
Feb 26, 2024 13.47 13.55 13.30 13.30 226,292 -0.23(-1.69%)
Feb 23, 2024 13.59 13.61 13.43 13.53 179,490 -0.04(-0.29%)
Feb 22, 2024 13.65 13.69 13.43 13.57 331,500 -0.12(-0.87%)
Feb 21, 2024 13.46 13.69 13.45 13.69 245,369 +0.22(+1.62%)
Feb 20, 2024 13.37 13.54 13.23 13.47 274,419 +0.04(+0.30%)
Feb 16, 2024 13.55 13.60 13.40 13.43 216,734 -0.15(-1.10%)
Feb 15, 2024 13.51 13.63 13.39 13.58 393,926 +0.17(+1.26%)
Feb 14, 2024 13.35 13.43 13.23 13.41 218,325 +0.18(+1.35%)
Feb 13, 2024 13.61 13.61 13.19 13.23 359,118 -0.53(-3.83%)
Feb 12, 2024 13.71 13.98 13.71 13.76 327,425 +0.09(+0.65%)
Feb 09, 2024 13.64 13.83 13.60 13.67 286,127 +0.09(+0.66%)
Feb 08, 2024 13.05 13.58 13.05 13.58 338,284 +0.56(+4.27%)
Feb 07, 2024 12.99 13.05 12.90 13.02 240,222 +0.00(+0.00%)
Feb 06, 2024 12.90 13.08 12.89 13.02 188,865 +0.13(+1.00%)
Feb 05, 2024 13.02 13.03 12.81 12.89 287,497 -0.16(-1.22%)
Feb 02, 2024 13.21 13.22 13.05 13.05 247,306 -0.24(-1.79%)
Feb 01, 2024 13.02 13.29 13.02 13.29 243,575 +0.32(+2.45%)
Jan 31, 2024 13.28 13.42 12.97 12.97 303,834 -0.32(-2.39%)
Jan 30, 2024 13.30 13.32 13.04 13.29 245,326 -0.05(-0.37%)
Jan 29, 2024 13.31 13.38 13.20 13.34 245,439 +0.13(+0.98%)
Jan 26, 2024 13.21 13.28 13.06 13.21 239,676 +0.10(+0.76%)
Jan 25, 2024 13.02 13.12 12.92 13.11 330,295 +0.14(+1.07%)
Jan 24, 2024 13.43 13.43 12.96 12.97 356,868 -0.40(-2.97%)
Jan 23, 2024 13.30 13.54 13.25 13.37 350,700 +0.16(+1.20%)
Jan 22, 2024 13.08 13.22 13.02 13.21 323,861 +0.17(+1.29%)
Jan 19, 2024 12.97 13.06 12.91 13.04 285,738 +0.08(+0.61%)
Jan 18, 2024 13.08 13.11 12.91 12.96 273,104 -0.04(-0.31%)
Jan 17, 2024 13.09 13.16 12.95 13.00 278,145 -0.22(-1.65%)
Jan 16, 2024 13.38 13.38 13.17 13.22 258,383 -0.19(-1.41%)
Jan 12, 2024 13.66 13.75 13.35 13.41 240,260 -0.14(-1.03%)
Jan 11, 2024 13.26 13.56 13.20 13.55 492,762 +0.29(+2.17%)
Jan 10, 2024 13.24 13.34 13.17 13.26 237,893 -0.01(-0.07%)
Jan 09, 2024 13.26 13.28 13.07 13.27 266,476 +0.04(+0.30%)
Jan 08, 2024 13.29 13.32 13.15 13.23 251,067 -0.08(-0.60%)
Jan 05, 2024 13.10 13.38 13.10 13.31 421,688 +0.23(+1.75%)
Jan 04, 2024 13.21 13.29 12.97 13.08 349,075 -0.05(-0.38%)
Jan 03, 2024 13.39 13.39 13.11 13.13 331,082 -0.23(-1.71%)
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.