Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

17.19 +0.11 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.29	15.71	14.87	15.12	2,194,771	-0.13(-0.84%)
Jan 28, 2021	14.82	15.66	14.80	15.25	2,361,066	+0.29(+1.95%)
Jan 27, 2021	15.27	15.65	14.80	14.96	2,954,215	-0.74(-4.71%)
Jan 26, 2021	16.22	16.33	15.49	15.70	2,902,361	-0.48(-2.99%)
Jan 25, 2021	16.40	16.96	16.06	16.18	2,312,461	-0.14(-0.84%)
Jan 22, 2021	16.15	16.80	16.05	16.32	2,028,411	+0.03(+0.17%)
Jan 21, 2021	17.23	17.48	16.18	16.29	3,569,416	-0.87(-5.06%)
Jan 20, 2021	18.56	18.81	17.15	17.16	4,215,210	-1.81(-9.53%)
Jan 19, 2021	19.66	19.75	18.49	18.96	2,280,011	-0.37(-1.89%)
Jan 15, 2021	19.70	19.70	18.86	19.33	2,041,772	-0.36(-1.81%)
Jan 14, 2021	19.05	19.91	18.92	19.69	2,442,148	+0.80(+4.26%)
Jan 13, 2021	19.17	19.74	18.76	18.88	3,701,317	-0.01(-0.05%)
Jan 12, 2021	18.34	18.98	17.99	18.89	2,333,113	+0.67(+3.66%)
Jan 11, 2021	18.26	19.29	18.00	18.23	4,325,059	+0.63(+3.58%)
Jan 08, 2021	19.25	19.40	17.14	17.59	5,745,284	-1.60(-8.33%)
Jan 07, 2021	20.08	20.34	18.45	19.19	6,249,450	-1.37(-6.66%)
Jan 06, 2021	17.80	21.52	17.70	20.56	13,823,802	+3.20(+18.40%)
Jan 05, 2021	16.58	17.50	16.57	17.37	2,483,775	+0.77(+4.62%)

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.