Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

10.80 +0.23 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 10.63 10.82 10.56 10.80 579,845 +0.23(+2.18%)
Jan 25, 2023 10.17 10.60 10.15 10.57 480,211 +0.32(+3.12%)
Jan 24, 2023 10.30 10.39 10.19 10.25 343,925 -0.10(-0.97%)
Jan 23, 2023 10.30 10.42 10.26 10.35 590,250 +0.07(+0.68%)
Jan 20, 2023 10.05 10.30 9.935 10.28 627,420 +0.32(+3.21%)
Jan 19, 2023 10.41 10.43 9.895 9.960 774,932 -0.54(-5.14%)
Jan 18, 2023 10.40 10.64 10.37 10.50 655,869 +0.11(+1.06%)
Jan 17, 2023 10.28 10.52 10.14 10.39 718,025 +0.14(+1.37%)
Jan 13, 2023 9.980 10.28 9.950 10.25 696,852 +0.19(+1.89%)
Jan 12, 2023 10.11 10.13 9.945 10.06 782,182 +0.02(+0.20%)
Jan 11, 2023 9.800 10.05 9.740 10.04 677,480 +0.31(+3.19%)
Jan 10, 2023 9.500 9.750 9.475 9.730 743,761 +0.27(+2.85%)
Jan 09, 2023 9.180 9.560 9.155 9.460 968,581 +0.30(+3.22%)
Jan 06, 2023 8.950 9.170 8.875 9.165 575,064 +0.27(+3.09%)
Jan 05, 2023 8.880 8.930 8.720 8.890 519,108 +0.00(+0.00%)
Jan 04, 2023 8.990 9.020 8.815 8.890 617,242 -0.03(-0.34%)
Jan 03, 2023 8.810 8.935 8.750 8.920 802,830 +0.24(+2.76%)
Dec 30, 2022 8.730 8.790 8.600 8.680 752,695 -0.10(-1.14%)
Dec 29, 2022 8.640 8.860 8.620 8.780 732,638 +0.27(+3.17%)
Dec 28, 2022 8.640 8.705 8.430 8.510 576,675 -0.13(-1.50%)
Dec 27, 2022 8.740 8.850 8.575 8.640 655,645 -0.08(-0.92%)
Dec 23, 2022 8.760 8.800 8.580 8.720 552,683 +0.03(+0.35%)
Dec 22, 2022 8.350 8.710 8.205 8.690 1,042,183 +0.26(+3.08%)
Dec 21, 2022 8.450 8.475 8.312 8.430 610,763 +0.07(+0.84%)
Dec 20, 2022 8.390 8.562 8.290 8.360 748,867 -0.04(-0.48%)
Dec 19, 2022 8.520 8.570 8.320 8.400 1,016,085 -0.07(-0.83%)
Dec 16, 2022 8.638 8.717 8.435 8.470 1,402,663 -0.20(-2.28%)
Dec 15, 2022 8.796 8.855 8.618 8.668 957,151 -0.29(-3.20%)
Dec 14, 2022 8.984 9.103 8.816 8.954 1,127,729 -0.06(-0.66%)
Dec 13, 2022 9.379 9.621 8.984 9.014 1,398,724 -0.12(-1.30%)
Dec 12, 2022 9.280 9.330 9.014 9.132 1,053,565 -0.10(-1.07%)
Dec 09, 2022 9.448 9.612 9.221 9.231 1,422,281 -0.34(-3.56%)
Dec 08, 2022 9.488 9.844 9.191 9.572 1,666,371 +0.19(+2.05%)
Dec 07, 2022 10.69 10.69 9.369 9.379 3,462,711 -2.28(-19.58%)
Dec 06, 2022 11.93 11.96 11.51 11.66 718,667 -0.26(-2.16%)
Dec 05, 2022 12.21 12.21 11.88 11.92 448,340 -0.33(-2.66%)
Dec 02, 2022 11.96 12.28 11.96 12.25 676,237 +0.24(+1.98%)
Dec 01, 2022 11.68 12.04 11.68 12.01 503,615 +0.38(+3.23%)
Nov 30, 2022 11.55 11.69 11.37 11.63 543,093 +0.09(+0.77%)
Nov 29, 2022 11.52 11.67 11.45 11.54 288,749 +0.00(+0.00%)
Nov 28, 2022 11.69 11.74 11.46 11.54 374,680 -0.15(-1.27%)
Nov 25, 2022 11.71 11.79 11.62 11.69 170,827 -0.02(-0.17%)
Nov 23, 2022 11.44 11.72 11.41 11.71 383,201 +0.26(+2.24%)
Nov 22, 2022 11.33 11.47 11.23 11.45 331,444 +0.21(+1.85%)
Nov 21, 2022 11.50 11.50 11.13 11.25 419,357 -0.27(-2.32%)
Nov 18, 2022 11.89 11.97 11.48 11.51 431,903 -0.29(-2.43%)
Nov 17, 2022 11.49 11.81 11.44 11.80 436,663 +0.14(+1.19%)
Nov 16, 2022 11.91 11.96 11.44 11.66 487,709 -0.38(-3.12%)
Nov 15, 2022 11.69 12.10 11.69 12.04 591,049 +0.40(+3.40%)
Nov 14, 2022 11.70 11.80 11.43 11.64 502,737 -0.16(-1.34%)
Nov 11, 2022 11.61 11.89 11.49 11.80 645,756 +0.23(+1.96%)
Nov 10, 2022 11.15 11.80 11.07 11.57 909,174 +0.80(+7.43%)
Nov 09, 2022 11.34 11.34 10.73 10.77 653,976 -0.64(-5.63%)
Nov 08, 2022 11.42 11.45 11.19 11.42 470,369 -0.03(-0.26%)
Nov 07, 2022 11.18 11.49 11.14 11.44 702,410 +0.34(+3.03%)
Nov 04, 2022 10.95 11.30 10.75 11.11 741,474 +0.29(+2.65%)
Nov 03, 2022 10.91 10.97 10.53 10.82 845,776 -0.13(-1.17%)
Nov 02, 2022 11.25 10.91 10.95 616,968 -0.35(-3.06%)
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.