Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

17.07 -0.05 (-0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.42	10.61	10.42	10.60	481,791	+0.26(+2.50%)
Jan 30, 2023	10.34	10.43	10.29	10.34	365,025	-0.08(-0.73%)
Jan 27, 2023	10.34	10.51	10.30	10.42	587,822	+0.09(+0.83%)
Jan 26, 2023	10.17	10.35	10.11	10.33	605,974	+0.22(+2.18%)
Jan 25, 2023	9.731	10.14	9.712	10.11	501,849	+0.31(+3.12%)
Jan 24, 2023	9.856	9.947	9.751	9.808	359,423	-0.10(-0.97%)
Jan 23, 2023	9.856	9.971	9.818	9.904	616,848	+0.07(+0.68%)
Jan 20, 2023	9.617	9.856	9.507	9.837	655,693	+0.31(+3.21%)
Jan 19, 2023	9.961	9.975	9.468	9.531	809,848	-0.52(-5.14%)
Jan 18, 2023	9.952	10.19	9.924	10.05	685,424	+0.11(+1.06%)
Jan 17, 2023	9.837	10.07	9.708	9.942	750,381	+0.13(+1.37%)
Jan 13, 2023	9.550	9.837	9.521	9.808	728,253	+0.18(+1.89%)
Jan 12, 2023	9.674	9.693	9.516	9.626	817,429	+0.02(+0.20%)
Jan 11, 2023	9.377	9.617	9.320	9.607	708,008	+0.30(+3.19%)
Jan 10, 2023	9.090	9.330	9.066	9.310	777,276	+0.26(+2.85%)
Jan 09, 2023	8.784	9.148	8.760	9.052	1,012,227	+0.28(+3.22%)
Jan 06, 2023	8.564	8.775	8.492	8.770	600,977	+0.26(+3.09%)
Jan 05, 2023	8.497	8.545	8.344	8.507	542,500	+0.00(+0.00%)
Jan 04, 2023	8.602	8.631	8.435	8.507	645,056	-0.03(-0.34%)

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.