Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

16.12 -0.07 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.25	14.79	13.93	14.35	2,390,691	+0.15(+1.03%)
Nov 27, 2020	13.98	14.25	13.77	14.20	1,654,713	+0.30(+2.19%)
Nov 25, 2020	13.84	14.20	13.25	13.90	2,124,052	+0.01(+0.10%)
Nov 24, 2020	14.68	14.70	13.73	13.88	3,873,589	-0.76(-5.16%)
Nov 23, 2020	14.79	15.01	14.61	14.64	1,743,378	-0.06(-0.43%)
Nov 20, 2020	14.69	15.02	14.56	14.70	1,697,440	-0.05(-0.37%)
Nov 19, 2020	14.50	14.94	14.48	14.76	1,550,172	+0.25(+1.69%)
Nov 18, 2020	14.79	15.10	14.43	14.51	2,258,186	-0.34(-2.27%)
Nov 17, 2020	14.48	14.87	14.37	14.85	3,076,549	+0.20(+1.37%)
Nov 16, 2020	14.47	14.74	13.98	14.65	2,808,129	+0.02(+0.12%)
Nov 13, 2020	14.93	15.12	14.39	14.63	1,791,681	-0.25(-1.65%)
Nov 12, 2020	14.97	15.44	14.67	14.88	1,330,935	-0.22(-1.45%)
Nov 11, 2020	14.66	15.18	14.58	15.09	1,891,871	+0.49(+3.37%)
Nov 10, 2020	14.47	14.70	13.89	14.60	3,287,489	+0.21(+1.45%)
Nov 09, 2020	15.43	15.50	13.73	14.39	4,651,983	-1.56(-9.76%)
Nov 06, 2020	15.02	16.13	14.72	15.95	3,569,304	+0.92(+6.12%)
Nov 05, 2020	14.45	15.29	14.11	15.03	3,491,204	+0.93(+6.58%)
Nov 04, 2020	15.84	16.07	13.70	14.10	8,725,724	-1.90(-11.89%)
Nov 03, 2020	16.10	16.31	15.71	16.01	3,080,898	+0.25(+1.56%)

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.