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 +0.22(+2.00%)
Mar 29, 2023 11.11 11.13 11.01 11.12 464,436 +0.14(+1.23%)
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 10.81 528,999 -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 10.11 501,849 +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 9.531 809,848 -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%)
Jan 03, 2023 8.430 8.550 8.373 8.535 839,007 +0.23(+2.76%)
Dec 30, 2022 8.354 8.411 8.229 8.306 786,613 -0.10(-1.14%)
Dec 29, 2022 8.267 8.478 8.248 8.401 765,652 +0.26(+3.17%)
Dec 28, 2022 8.267 8.330 8.066 8.143 602,661 -0.12(-1.50%)
Dec 27, 2022 8.363 8.468 8.205 8.267 685,190 -0.08(-0.92%)
Dec 23, 2022 8.382 8.421 8.210 8.344 577,588 +0.03(+0.35%)
Dec 22, 2022 7.990 8.334 7.851 8.315 1,089,146 +0.25(+3.08%)
Dec 21, 2022 8.086 8.110 7.953 8.066 638,285 +0.07(+0.84%)
Dec 20, 2022 8.028 8.193 7.933 8.000 782,612 -0.04(-0.48%)
Dec 19, 2022 8.153 8.200 7.961 8.038 1,061,872 -0.07(-0.83%)
Dec 16, 2022 8.266 8.341 8.072 8.105 1,465,870 -0.19(-2.28%)
Dec 15, 2022 8.417 8.474 8.247 8.294 1,000,283 -0.27(-3.20%)
Dec 14, 2022 8.597 8.710 8.436 8.568 1,178,547 -0.06(-0.66%)
Dec 13, 2022 8.975 9.207 8.597 8.625 1,461,754 -0.11(-1.30%)
Dec 12, 2022 8.880 8.928 8.625 8.738 1,101,041 -0.09(-1.07%)
Dec 09, 2022 9.041 9.197 8.824 8.833 1,486,372 -0.33(-3.56%)
Dec 08, 2022 9.079 9.419 8.795 9.159 1,741,462 +0.18(+2.05%)
Dec 07, 2022 10.23 10.23 8.965 8.975 3,618,749 -2.18(-19.58%)
Dec 06, 2022 11.41 11.45 11.02 11.16 751,052 -0.25(-2.16%)
Dec 05, 2022 11.68 11.68 11.37 11.41 468,543 -0.31(-2.66%)
Dec 02, 2022 11.44 11.75 11.44 11.72 706,710 +0.23(+1.98%)
Dec 01, 2022 11.18 11.52 11.18 11.49 526,309 +0.36(+3.23%)
Nov 30, 2022 11.06 11.19 10.88 11.13 567,566 +0.09(+0.77%)
Nov 29, 2022 11.03 11.17 10.96 11.05 301,761 +0.00(+0.00%)
Nov 28, 2022 11.19 11.24 10.97 11.05 391,564 -0.14(-1.27%)
Nov 25, 2022 11.21 11.28 11.12 11.19 178,525 -0.02(-0.17%)
Nov 23, 2022 10.95 11.22 10.91 11.21 400,469 +0.25(+2.24%)
Nov 22, 2022 10.84 10.98 10.75 10.96 346,380 +0.20(+1.85%)
Nov 21, 2022 11.01 11.01 10.65 10.76 438,254 -0.26(-2.32%)
Nov 18, 2022 11.38 11.45 10.99 11.02 451,366 -0.27(-2.43%)
Nov 17, 2022 11.00 11.30 10.95 11.29 456,340 +0.13(+1.19%)
Nov 16, 2022 11.40 11.44 10.95 11.16 509,687 -0.36(-3.12%)
Nov 15, 2022 11.19 11.58 11.19 11.52 617,683 +0.38(+3.40%)
Nov 14, 2022 11.20 11.29 10.93 11.14 525,391 -0.15(-1.34%)
Nov 11, 2022 11.11 11.38 11.00 11.29 674,855 +0.22(+1.96%)
Nov 10, 2022 10.67 11.29 10.59 11.07 950,144 +0.77(+7.43%)
Nov 09, 2022 10.85 10.85 10.27 10.31 683,445 -0.61(-5.63%)
Nov 08, 2022 10.92 10.96 10.71 10.92 491,565 -0.03(-0.26%)
Nov 07, 2022 10.70 11.00 10.66 10.95 734,062 +0.32(+3.03%)
Nov 04, 2022 10.48 10.81 10.29 10.63 774,886 +0.27(+2.65%)
Nov 03, 2022 10.44 10.49 10.07 10.36 883,888 -0.12(-1.17%)
Nov 02, 2022 10.76 10.44 10.48 644,770 -0.33(-3.06%)
Nov 01, 2022 10.80 10.88 10.69 10.81 392,111 +0.13(+1.24%)
Oct 31, 2022 10.61 10.77 10.57 10.68 469,101 -0.01(-0.09%)
Oct 28, 2022 10.45 10.79 10.43 10.69 506,850 +0.23(+2.17%)
Oct 27, 2022 10.31 10.66 10.28 10.46 600,633 +0.21(+2.03%)
Oct 26, 2022 10.26 10.57 10.19 10.25 595,570 +0.00(+0.00%)
Oct 25, 2022 9.883 10.30 9.873 10.25 635,980 +0.37(+3.73%)
Oct 24, 2022 9.826 9.911 9.712 9.883 637,099 +0.10(+1.06%)
Oct 21, 2022 9.694 9.835 9.590 9.779 565,482 +0.10(+1.08%)
Oct 20, 2022 9.703 9.878 9.628 9.675 466,544 -0.03(-0.29%)
Oct 19, 2022 9.930 10.09 9.571 9.703 728,938 -0.33(-3.30%)
Oct 18, 2022 10.19 10.31 9.977 10.03 552,668 +0.02(+0.19%)
Oct 17, 2022 9.921 10.12 9.892 10.02 559,316 +0.26(+2.62%)
Oct 14, 2022 9.987 10.07 9.722 9.760 466,728 -0.17(-1.71%)
Oct 13, 2022 9.571 9.968 9.462 9.930 877,281 +0.27(+2.84%)
Oct 12, 2022 9.684 9.774 9.556 9.656 658,633 -0.07(-0.68%)
Oct 11, 2022 9.835 9.902 9.613 9.722 705,248 -0.14(-1.44%)
Oct 10, 2022 9.760 9.902 9.623 9.864 548,366 +0.14(+1.46%)
Oct 07, 2022 9.788 9.817 9.604 9.722 705,875 -0.16(-1.63%)
Oct 06, 2022 9.694 9.921 9.656 9.883 608,942 +0.16(+1.65%)
Oct 05, 2022 9.675 9.769 9.490 9.722 856,236 -0.07(-0.68%)
Oct 04, 2022 9.769 10.08 9.750 9.788 864,930 +0.17(+1.77%)
Oct 03, 2022 9.873 9.883 9.590 9.618 844,658 -0.19(-1.93%)
Sep 30, 2022 9.798 9.987 9.684 9.807 786,366 -0.06(-0.58%)
Sep 29, 2022 9.703 9.873 9.594 9.864 724,027 +0.07(+0.68%)
Sep 28, 2022 9.741 9.845 9.689 9.798 546,466 +0.09(+0.97%)
Sep 27, 2022 9.656 9.750 9.561 9.703 714,762 +0.13(+1.38%)
Sep 26, 2022 9.731 9.921 9.533 9.571 850,753 -0.22(-2.22%)
Sep 23, 2022 9.627 9.798 9.585 9.788 1,036,795 +0.02(+0.19%)
Sep 22, 2022 9.608 9.883 9.387 9.769 1,336,510 +0.23(+2.38%)
Sep 21, 2022 10.05 10.08 9.514 9.542 1,242,551 -0.48(-4.81%)
Sep 20, 2022 10.39 10.39 9.945 10.02 1,177,770 -0.44(-4.21%)
Sep 19, 2022 10.46 10.61 10.39 10.46 903,259 -0.16(-1.50%)
Sep 16, 2022 10.91 10.94 10.48 10.62 1,742,831 -0.42(-3.82%)
Sep 15, 2022 11.20 11.40 10.99 11.05 1,311,680 -0.22(-1.91%)
Sep 14, 2022 10.86 11.34 10.70 11.26 2,034,461 +0.37(+3.44%)
Sep 13, 2022 11.50 11.50 10.86 10.89 2,047,786 -0.72(-6.21%)
Sep 12, 2022 11.83 12.10 11.59 11.61 1,661,201 -0.18(-1.51%)
Sep 09, 2022 12.23 12.53 11.68 11.79 2,926,784 -0.80(-6.33%)
Sep 08, 2022 12.69 12.69 12.39 12.58 1,557,977 -0.13(-1.03%)
Sep 07, 2022 12.62 12.80 12.57 12.71 519,933 +0.10(+0.82%)
Sep 06, 2022 12.54 12.69 12.41 12.61 449,363 +0.08(+0.60%)
Sep 02, 2022 12.99 13.01 12.39 12.54 651,884 -0.34(-2.62%)
Sep 01, 2022 12.39 12.89 12.33 12.87 966,449 +0.41(+3.31%)
Aug 31, 2022 12.72 12.76 12.42 12.46 527,336 -0.24(-1.92%)
Aug 30, 2022 12.85 12.85 12.61 12.70 711,487 -0.03(-0.22%)
Aug 29, 2022 12.70 12.87 12.66 12.73 474,482 -0.03(-0.22%)
Aug 26, 2022 13.25 13.25 12.74 12.76 616,867 -0.46(-3.47%)
Aug 25, 2022 13.12 13.44 13.02 13.22 563,095 +0.07(+0.57%)
Aug 24, 2022 13.32 13.36 13.03 13.14 521,458 -0.16(-1.20%)
Aug 23, 2022 13.35 13.54 13.24 13.30 578,203 -0.05(-0.35%)
Aug 22, 2022 13.88 13.89 13.32 13.35 776,157 -0.69(-4.94%)
Aug 19, 2022 14.17 14.25 13.95 14.04 580,004 -0.32(-2.22%)
Aug 18, 2022 14.32 14.42 14.17 14.36 429,394 +0.03(+0.20%)
Aug 17, 2022 14.29 14.50 14.21 14.33 480,754 -0.20(-1.35%)
Aug 16, 2022 14.15 14.72 14.09 14.53 746,148 +0.37(+2.58%)
Aug 15, 2022 13.87 14.20 13.71 14.17 628,865 +0.21(+1.48%)
Aug 12, 2022 13.92 14.04 13.74 13.96 546,308 +0.15(+1.09%)
Aug 11, 2022 13.90 14.05 13.79 13.81 507,320 +0.04(+0.27%)
Aug 10, 2022 13.41 13.97 13.38 13.77 844,182 +0.62(+4.70%)
Aug 09, 2022 13.40 13.42 13.08 13.15 553,638 -0.23(-1.75%)
Aug 08, 2022 13.21 13.77 13.13 13.39 721,359 +0.26(+2.00%)
Aug 05, 2022 13.13 13.38 13.08 13.13 833,145 -0.17(-1.27%)
Aug 04, 2022 13.57 13.60 13.13 13.29 1,013,449 -0.37(-2.74%)
Aug 03, 2022 13.40 13.77 13.33 13.67 599,058 +0.37(+2.82%)
Aug 02, 2022 13.43 13.56 13.19 13.29 551,131 -0.22(-1.66%)
Aug 01, 2022 13.62 13.80 13.45 13.52 551,519 -0.11(-0.83%)
Jul 29, 2022 13.53 13.72 13.40 13.63 718,793 +0.16(+1.18%)
Jul 28, 2022 13.24 13.50 13.01 13.47 535,747 +0.26(+1.99%)
Jul 27, 2022 12.84 13.27 12.69 13.21 824,275 +0.45(+3.52%)
Jul 26, 2022 12.84 12.84 12.39 12.76 859,188 -0.21(-1.59%)
Jul 25, 2022 12.76 13.01 12.69 12.97 1,366,391 +0.23(+1.84%)
Jul 22, 2022 12.86 12.89 12.55 12.73 479,854 -0.07(-0.51%)
Jul 21, 2022 12.72 12.81 12.47 12.80 518,357 +0.09(+0.74%)
Jul 20, 2022 12.47 12.74 12.35 12.70 694,681 +0.25(+2.03%)
Jul 19, 2022 12.24 12.63 12.24 12.45 739,997 +0.28(+2.31%)
Jul 18, 2022 12.42 12.58 12.14 12.17 980,052 -0.15(-1.22%)
Jul 15, 2022 12.37 12.42 12.18 12.32 685,376 +0.14(+1.15%)
Jul 14, 2022 12.35 12.42 11.97 12.18 1,225,632 -0.32(-2.55%)
Jul 13, 2022 12.19 12.63 12.19 12.50 1,265,985 +0.06(+0.45%)
Jul 12, 2022 12.44 12.85 12.32 12.44 1,091,156 -0.09(-0.75%)
Jul 11, 2022 12.36 12.61 12.27 12.54 1,290,951 +0.12(+0.98%)
Jul 08, 2022 12.58 12.65 12.29 12.41 1,040,540 -0.22(-1.78%)
Jul 07, 2022 12.42 12.69 12.42 12.64 878,027 +0.23(+1.89%)
Jul 06, 2022 13.02 13.20 12.38 12.40 1,480,027 -0.65(-4.95%)
Jul 05, 2022 12.48 13.07 12.41 13.05 1,232,422 +0.47(+3.77%)
Jul 01, 2022 12.23 12.59 12.10 12.58 1,237,638 +0.36(+2.97%)
Jun 30, 2022 12.61 12.73 12.11 12.21 1,569,112 -0.60(-4.72%)
Jun 29, 2022 13.25 13.33 12.58 12.82 1,301,894 -0.38(-2.89%)
Jun 28, 2022 13.24 13.71 13.14 13.20 1,256,304 -0.12(-0.91%)
Jun 27, 2022 15.39 15.49 13.27 13.32 3,995,613 -1.97(-12.90%)
Jun 24, 2022 13.19 15.55 12.93 15.29 6,789,438 +1.93(+14.48%)
Jun 23, 2022 12.23 13.42 12.23 13.36 3,057,036 +1.17(+9.62%)
Jun 22, 2022 12.38 12.52 12.11 12.19 1,119,886 -0.30(-2.38%)
Jun 21, 2022 12.68 12.80 12.39 12.48 1,287,705 +0.01(+0.07%)
Jun 17, 2022 12.62 12.73 12.25 12.47 1,428,536 -0.10(-0.81%)
Jun 16, 2022 13.18 13.30 12.46 12.58 1,500,464 -0.94(-6.95%)
Jun 15, 2022 13.55 13.78 13.38 13.52 1,060,016 +0.05(+0.35%)
Jun 14, 2022 13.50 13.67 13.34 13.47 676,275 -0.03(-0.21%)
Jun 13, 2022 13.83 14.14 13.37 13.50 853,347 -0.72(-5.04%)
Jun 10, 2022 14.13 14.47 14.13 14.21 771,714 -0.13(-0.91%)
Jun 09, 2022 14.20 14.41 14.12 14.34 599,081 +0.04(+0.26%)
Jun 08, 2022 14.49 14.72 14.19 14.31 764,872 -0.32(-2.16%)
Jun 07, 2022 14.17 14.76 14.15 14.62 1,278,814 +0.35(+2.48%)
Jun 06, 2022 14.26 14.42 14.01 14.27 1,156,300 +0.08(+0.59%)
Jun 03, 2022 14.58 14.70 14.15 14.19 826,682 -0.60(-4.03%)
Jun 02, 2022 14.12 14.79 13.96 14.78 1,584,325 +0.80(+5.72%)
Jun 01, 2022 14.59 14.61 13.97 13.98 934,132 -0.42(-2.91%)
May 31, 2022 14.18 14.59 13.81 14.40 1,658,162 +0.26(+1.84%)
May 27, 2022 14.18 14.42 13.84 14.14 1,118,666 +0.07(+0.53%)
May 26, 2022 14.00 14.41 14.00 14.06 1,225,365 +0.20(+1.48%)
May 25, 2022 13.02 14.33 12.81 13.86 3,150,629 +0.89(+6.89%)
May 24, 2022 12.74 13.21 12.48 12.97 1,671,820 +0.14(+1.09%)
May 23, 2022 13.08 13.20 12.69 12.83 775,050 -0.20(-1.50%)
May 20, 2022 12.83 13.04 12.60 13.02 647,727 +0.27(+2.12%)
May 19, 2022 12.37 12.89 12.37 12.75 608,948 +0.19(+1.48%)
May 18, 2022 13.28 13.33 12.40 12.57 966,976 -0.74(-5.59%)
May 17, 2022 13.35 13.57 13.16 13.31 484,057 +0.16(+1.20%)
May 16, 2022 13.13 13.72 13.11 13.15 663,578 +0.00(+0.00%)
May 13, 2022 12.90 13.31 12.90 13.15 598,376 +0.31(+2.39%)
May 12, 2022 12.55 12.98 12.42 12.85 626,426 +0.22(+1.77%)
May 11, 2022 12.81 13.11 12.60 12.62 699,515 -0.14(-1.09%)
May 10, 2022 13.01 13.03 12.55 12.76 664,784 -0.19(-1.44%)
May 09, 2022 12.78 13.09 12.70 12.95 598,027 -0.02(-0.14%)
May 06, 2022 13.16 13.21 12.75 12.97 473,437 -0.21(-1.62%)
May 05, 2022 13.66 13.80 12.95 13.18 664,465 -0.54(-3.93%)
May 04, 2022 13.49 13.76 13.29 13.72 635,185 +0.27(+2.01%)
May 03, 2022 13.10 13.68 13.04 13.45 827,305 +0.25(+1.90%)
May 02, 2022 12.73 13.24 12.67 13.20 729,727 +0.43(+3.35%)
Apr 29, 2022 12.90 13.27 12.73 12.77 811,114 -0.11(-0.87%)
Apr 28, 2022 13.07 13.15 12.72 12.88 702,561 -0.01(-0.07%)
Apr 27, 2022 13.18 13.33 12.83 12.89 864,663 -0.29(-2.19%)
Apr 26, 2022 13.55 13.62 13.16 13.18 671,237 -0.51(-3.74%)
Apr 25, 2022 13.22 13.70 13.12 13.69 701,755 +0.40(+3.01%)
Apr 22, 2022 13.49 13.54 13.17 13.29 600,132 -0.24(-1.79%)
Apr 21, 2022 13.97 14.01 13.44 13.53 590,799 -0.28(-2.02%)
Apr 20, 2022 14.08 14.18 13.80 13.81 557,530 -0.14(-1.00%)
Apr 19, 2022 13.64 14.09 13.55 13.95 492,624 +0.27(+1.97%)
Apr 18, 2022 13.65 13.76 13.41 13.68 598,670 -0.01(-0.07%)
Apr 14, 2022 13.79 13.88 13.65 13.69 558,225 -0.09(-0.67%)
Apr 13, 2022 13.85 13.95 13.74 13.79 546,003 -0.07(-0.47%)
Apr 12, 2022 13.84 14.22 13.79 13.85 666,247 +0.10(+0.74%)
Apr 11, 2022 13.86 14.02 13.69 13.75 895,348 -0.15(-1.07%)
Apr 08, 2022 13.93 14.19 13.85 13.90 642,518 +0.03(+0.20%)
Apr 07, 2022 13.67 13.93 13.48 13.87 767,283 +0.24(+1.78%)
Apr 06, 2022 13.95 14.07 13.60 13.63 873,942 -0.44(-3.11%)
Apr 05, 2022 14.44 14.56 14.01 14.06 896,375 -0.41(-2.83%)
Apr 04, 2022 14.38 14.63 14.26 14.47 630,901 +0.12(+0.84%)
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.