Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

17.36 -0.27 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.29 15.71 14.87 15.12 2,194,771 -0.13(-0.84%)
Jan 28, 2021 14.82 15.66 14.80 15.25 2,361,066 +0.29(+1.95%)
Jan 27, 2021 15.27 15.65 14.80 14.96 2,954,215 -0.74(-4.71%)
Jan 26, 2021 16.22 16.33 15.49 15.70 2,902,361 -0.48(-2.99%)
Jan 25, 2021 16.40 16.96 16.06 16.18 2,312,461 -0.14(-0.84%)
Jan 22, 2021 16.15 16.80 16.05 16.32 2,028,411 +0.03(+0.17%)
Jan 21, 2021 17.23 17.48 16.18 16.29 3,569,416 -0.87(-5.06%)
Jan 20, 2021 18.56 18.81 17.15 17.16 4,215,210 -1.81(-9.53%)
Jan 19, 2021 19.66 19.75 18.49 18.96 2,280,011 -0.37(-1.89%)
Jan 15, 2021 19.70 19.70 18.86 19.33 2,041,772 -0.36(-1.81%)
Jan 14, 2021 19.05 19.91 18.92 19.69 2,442,148 +0.80(+4.26%)
Jan 13, 2021 19.17 19.74 18.76 18.88 3,701,317 -0.01(-0.05%)
Jan 12, 2021 18.34 18.98 17.99 18.89 2,333,113 +0.67(+3.66%)
Jan 11, 2021 18.26 19.29 18.00 18.23 4,325,059 +0.63(+3.58%)
Jan 08, 2021 19.25 19.40 17.14 17.59 5,745,284 -1.60(-8.33%)
Jan 07, 2021 20.08 20.34 18.45 19.19 6,249,450 -1.37(-6.66%)
Jan 06, 2021 17.80 21.52 17.70 20.56 13,823,802 +3.20(+18.40%)
Jan 05, 2021 16.58 17.50 16.57 17.37 2,483,775 +0.77(+4.62%)
Jan 04, 2021 16.39 16.63 15.99 16.60 2,336,166 +0.39(+2.42%)
Dec 31, 2020 16.21 16.21 16.21 1,859,449 +0.45(+2.84%)
Dec 30, 2020 15.55 16.04 15.37 15.76 1,859,449 +0.12(+0.76%)
Dec 29, 2020 16.45 16.45 15.21 15.64 3,301,428 -0.78(-4.73%)
Dec 28, 2020 16.62 16.95 16.13 16.42 1,948,467 +0.01(+0.06%)
Dec 24, 2020 16.58 17.01 16.41 16.41 758,094 -0.12(-0.72%)
Dec 23, 2020 16.55 16.72 16.10 16.53 1,727,574 +0.05(+0.33%)
Dec 22, 2020 16.16 17.03 16.09 16.47 2,516,440 +0.47(+2.91%)
Dec 21, 2020 15.58 16.14 15.54 16.01 1,615,150 +0.28(+1.80%)
Dec 18, 2020 15.60 15.99 15.48 15.72 2,635,587 +0.13(+0.82%)
Dec 17, 2020 15.97 16.03 15.47 15.60 2,545,021 +0.14(+0.89%)
Dec 16, 2020 15.59 15.91 15.39 15.46 2,459,060 -0.23(-1.46%)
Dec 15, 2020 14.11 15.75 14.00 15.69 5,634,330 +1.59(+11.31%)
Dec 14, 2020 14.20 14.41 13.95 14.09 2,214,153 +0.05(+0.32%)
Dec 11, 2020 14.57 14.84 13.98 14.05 2,217,085 -0.55(-3.74%)
Dec 10, 2020 13.93 14.66 13.77 14.59 2,994,633 +0.56(+3.96%)
Dec 09, 2020 14.09 14.52 13.89 14.04 2,092,248 -0.05(-0.39%)
Dec 08, 2020 14.27 14.29 13.74 14.09 2,743,397 -0.01(-0.07%)
Dec 07, 2020 14.45 14.97 13.99 14.10 3,265,618 -0.38(-2.64%)
Dec 04, 2020 13.65 14.72 13.38 14.48 5,711,480 +0.71(+5.16%)
Dec 03, 2020 14.16 14.37 13.54 13.77 4,901,245 -0.31(-2.20%)
Dec 02, 2020 14.24 14.25 13.90 14.08 2,464,048 -0.23(-1.59%)
Dec 01, 2020 14.38 14.54 14.17 14.31 1,765,777 -0.04(-0.25%)
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.