Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

16.09 +0.05 (+0.34%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.