Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

17.17 +0.28 (+1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.65	17.65	17.26	17.36	386,414	-0.27(-1.53%)
Mar 27, 2024	17.60	17.63	17.31	17.63	358,845	+0.05(+0.28%)
Mar 26, 2024	17.58	17.79	17.56	17.58	297,940	+0.04(+0.23%)
Mar 25, 2024	17.68	17.77	17.53	17.54	248,383	-0.14(-0.79%)
Mar 22, 2024	17.97	17.97	17.61	17.68	266,815	-0.27(-1.50%)
Mar 21, 2024	17.85	18.05	17.70	17.95	350,335	+0.10(+0.56%)
Mar 20, 2024	17.90	17.96	17.48	17.85	383,051	-0.07(-0.39%)
Mar 19, 2024	17.56	17.92	17.56	17.92	581,448	+0.26(+1.46%)
Mar 18, 2024	17.30	17.75	17.28	17.66	455,856	+0.24(+1.37%)
Mar 15, 2024	17.16	17.60	17.10	17.42	790,944	+0.18(+1.04%)
Mar 14, 2024	17.24	17.31	16.68	17.24	707,325	-0.21(-1.20%)
Mar 13, 2024	17.48	17.54	17.14	17.45	635,264	-0.01(-0.06%)
Mar 12, 2024	17.40	17.64	17.06	17.46	942,370	+0.06(+0.37%)
Mar 11, 2024	17.18	17.65	16.99	17.40	1,260,904	+0.12(+0.72%)
Mar 08, 2024	14.96	17.34	14.84	17.27	4,441,110	+3.92(+29.39%)
Mar 07, 2024	13.14	13.40	13.07	13.35	497,654	+0.27(+2.05%)
Mar 06, 2024	13.15	13.24	13.04	13.08	456,489	-0.08(-0.64%)
Mar 05, 2024	13.19	13.46	13.15	13.17	305,189	+0.02(+0.19%)
Mar 04, 2024	13.46	13.54	13.07	13.14	368,019	-0.33(-2.43%)

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.