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 (%)
May 28, 2021	19.35	19.68	19.29	19.46	1,159,726	+0.10(+0.52%)
May 27, 2021	18.74	19.46	18.70	19.36	2,255,266	+0.65(+3.47%)
May 26, 2021	17.85	18.77	17.83	18.71	1,837,010	+0.88(+4.93%)
May 25, 2021	18.27	18.29	17.72	17.83	914,686	-0.32(-1.77%)
May 24, 2021	18.48	18.68	18.07	18.16	1,154,629	-0.21(-1.15%)
May 21, 2021	17.96	18.55	17.87	18.37	1,005,837	+0.43(+2.40%)
May 20, 2021	17.58	18.06	17.41	17.94	1,068,299	+0.38(+2.19%)
May 19, 2021	17.85	17.88	17.40	17.55	1,538,411	-0.42(-2.34%)
May 18, 2021	18.72	18.80	17.95	17.97	983,575	-0.70(-3.73%)
May 17, 2021	18.51	18.91	18.18	18.67	1,940,979	+0.16(+0.84%)
May 14, 2021	18.20	18.54	18.05	18.51	1,688,062	+0.42(+2.33%)
May 13, 2021	17.67	18.31	17.64	18.09	1,031,215	+0.44(+2.49%)
May 12, 2021	18.15	18.22	17.62	17.65	1,106,401	-0.58(-3.16%)
May 11, 2021	17.54	18.31	17.48	18.23	965,283	+0.37(+2.05%)
May 10, 2021	18.17	18.37	17.84	17.86	1,790,077	-0.18(-1.01%)
May 07, 2021	17.85	18.31	17.77	18.05	1,277,726	+0.17(+0.97%)
May 06, 2021	17.84	17.88	17.03	17.87	1,320,704	+0.03(+0.15%)
May 05, 2021	17.57	17.96	17.40	17.84	1,667,118	+0.21(+1.19%)
May 04, 2021	17.10	18.01	16.80	17.63	3,177,313	+0.54(+3.16%)

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.