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, 2022 14.43 14.43 14.05 14.07 941,413 -0.30(-2.07%)
Mar 30, 2022 14.62 14.77 14.33 14.37 662,697 -0.32(-2.15%)
Mar 29, 2022 14.71 14.84 14.57 14.69 634,686 +0.15(+1.02%)
Mar 28, 2022 14.66 14.70 14.38 14.54 607,057 -0.09(-0.64%)
Mar 25, 2022 14.80 15.02 14.63 14.63 766,333 -0.21(-1.44%)
Mar 24, 2022 14.81 14.86 14.59 14.85 617,882 +0.10(+0.69%)
Mar 23, 2022 15.15 15.29 14.70 14.74 733,580 -0.56(-3.65%)
Mar 22, 2022 15.45 15.54 15.12 15.30 792,938 -0.07(-0.42%)
Mar 21, 2022 15.53 15.79 15.21 15.37 879,760 -0.28(-1.78%)
Mar 18, 2022 15.30 15.71 15.12 15.65 1,983,635 +0.23(+1.51%)
Mar 17, 2022 15.11 15.49 14.92 15.41 739,601 +0.29(+1.91%)
Mar 16, 2022 14.71 15.15 14.56 15.12 1,072,919 +0.59(+4.03%)
Mar 15, 2022 14.96 15.07 14.22 14.54 809,349 -0.31(-2.06%)
Mar 14, 2022 14.62 15.27 14.62 14.84 1,154,321 +0.24(+1.65%)
Mar 11, 2022 15.01 15.11 14.55 14.60 766,065 -0.39(-2.59%)
Mar 10, 2022 14.71 15.13 14.70 14.99 874,689 +0.00(+0.00%)
Mar 09, 2022 13.98 15.09 13.88 14.99 2,346,523 +1.31(+9.61%)
Mar 08, 2022 14.44 14.61 13.56 13.68 1,848,455 -0.81(-5.62%)
Mar 07, 2022 14.78 15.53 14.30 14.49 2,449,364 +0.01(+0.06%)
Mar 04, 2022 13.21 14.65 12.82 14.48 9,848,640 -2.07(-12.52%)
Mar 03, 2022 16.81 16.89 16.48 16.56 1,644,671 -0.18(-1.05%)
Mar 02, 2022 16.27 16.81 16.15 16.73 1,018,996 +0.53(+3.26%)
Mar 01, 2022 16.32 16.63 16.08 16.20 962,171 -0.11(-0.68%)
Feb 28, 2022 15.61 16.34 15.61 16.32 987,616 +0.61(+3.89%)
Feb 25, 2022 15.36 15.72 15.37 15.71 863,681 +0.37(+2.41%)
Feb 24, 2022 14.40 15.38 14.35 15.33 1,035,062 +0.52(+3.50%)
Feb 23, 2022 14.96 15.25 14.78 14.82 905,550 -0.10(-0.68%)
Feb 22, 2022 15.42 15.60 14.89 14.92 954,373 -0.63(-4.05%)
Feb 18, 2022 15.55 0 -0.15(-0.94%)
Feb 17, 2022 15.97 16.13 15.65 15.70 538,025 -0.36(-2.25%)
Feb 16, 2022 16.35 16.48 15.97 16.06 660,830 -0.40(-2.42%)
Feb 15, 2022 16.55 16.77 16.39 16.45 690,735 +0.02(+0.11%)
Feb 14, 2022 16.12 16.64 16.12 16.44 727,188 +0.28(+1.72%)
Feb 11, 2022 16.12 16.32 15.91 16.16 525,297 +0.09(+0.58%)
Feb 10, 2022 16.17 16.51 15.96 16.07 647,406 -0.27(-1.64%)
Feb 09, 2022 15.96 16.34 15.89 16.33 732,984 +0.43(+2.74%)
Feb 08, 2022 15.90 16.11 15.84 15.90 636,543 +0.04(+0.23%)
Feb 07, 2022 15.84 16.06 15.78 15.86 783,037 +0.10(+0.65%)
Feb 04, 2022 15.83 15.89 15.43 15.76 697,847 -0.05(-0.29%)
Feb 03, 2022 16.00 15.78 15.81 848,733 -0.31(-1.90%)
Feb 02, 2022 15.96 16.20 15.69 16.11 876,648 +0.20(+1.28%)
Feb 01, 2022 15.86 15.92 15.50 15.91 940,809 +0.10(+0.64%)
Jan 31, 2022 15.29 15.83 15.81 866,523 +0.39(+2.52%)
Jan 28, 2022 14.91 15.43 14.70 15.42 714,430 +0.54(+3.61%)
Jan 27, 2022 15.17 15.33 14.82 14.88 773,619 -0.09(-0.62%)
Jan 26, 2022 15.64 15.72 14.92 14.97 1,071,936 -0.48(-3.11%)
Jan 25, 2022 15.78 15.94 15.42 15.46 1,126,695 -0.49(-3.08%)
Jan 24, 2022 14.84 15.98 14.52 15.95 1,804,816 +0.91(+6.03%)
Jan 21, 2022 15.33 15.47 15.02 15.04 1,126,910 -0.32(-2.11%)
Jan 20, 2022 16.05 16.08 15.31 15.36 1,021,551 -0.57(-3.60%)
Jan 19, 2022 16.08 16.35 15.93 15.94 1,074,257 -0.12(-0.75%)
Jan 18, 2022 16.16 16.33 16.01 16.06 1,383,861 -0.10(-0.63%)
Jan 14, 2022 16.16 0 +0.06(+0.40%)
Jan 13, 2022 16.13 16.39 15.99 16.09 640,088 +0.06(+0.35%)
Jan 12, 2022 16.29 16.40 16.01 16.04 728,132 -0.14(-0.86%)
Jan 11, 2022 16.31 16.49 16.04 16.18 980,262 -0.09(-0.57%)
Jan 10, 2022 16.22 16.29 15.92 16.27 895,875 -0.05(-0.28%)
Jan 07, 2022 16.59 16.65 16.20 16.32 868,106 -0.19(-1.18%)
Jan 06, 2022 16.65 16.78 16.25 16.51 880,169 +0.02(+0.11%)
Jan 05, 2022 17.18 17.53 16.45 16.49 1,191,471 -0.81(-4.71%)
Jan 04, 2022 16.82 17.45 16.80 17.31 1,512,485 +0.56(+3.37%)
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.