Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

13.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.59 11.62 11.37 11.40 239,021 -0.17(-1.49%)
May 05, 2023 11.24 11.58 11.23 11.57 357,956 +0.51(+4.58%)
May 04, 2023 11.25 11.37 11.01 11.06 445,272 -0.25(-2.20%)
May 03, 2023 11.50 11.62 11.31 11.31 342,855 -0.19(-1.66%)
May 02, 2023 11.48 11.53 11.30 11.50 359,483 -0.06(-0.50%)
May 01, 2023 11.44 11.60 11.38 11.56 264,303 +0.06(+0.50%)
Apr 28, 2023 11.42 11.57 11.30 11.50 359,450 +0.06(+0.50%)
Apr 27, 2023 11.90 11.90 11.40 11.44 426,893 -0.41(-3.47%)
Apr 26, 2023 11.79 11.91 11.74 11.85 372,744 +0.03(+0.24%)
Apr 25, 2023 11.76 11.88 11.68 11.83 299,253 -0.07(-0.56%)
Apr 24, 2023 11.67 11.91 11.62 11.89 384,734 +0.11(+0.97%)
Apr 21, 2023 11.70 11.79 11.62 11.78 263,668 +0.10(+0.82%)
Apr 20, 2023 11.63 11.72 11.58 11.68 322,202 -0.02(-0.16%)
Apr 19, 2023 11.71 11.75 11.63 11.70 268,964 -0.03(-0.24%)
Apr 18, 2023 11.76 11.82 11.63 11.73 284,024 -0.03(-0.24%)
Apr 17, 2023 11.71 11.84 11.68 11.76 304,693 +0.07(+0.57%)
Apr 14, 2023 11.67 11.82 11.59 11.69 296,458 -0.04(-0.33%)
Apr 13, 2023 11.64 11.77 11.62 11.73 285,639 +0.11(+0.91%)
Apr 12, 2023 11.98 12.03 11.59 11.62 348,104 -0.29(-2.41%)
Apr 11, 2023 11.75 12.07 11.75 11.91 530,205 +0.19(+1.63%)
Apr 10, 2023 11.39 11.77 11.39 11.72 406,612 +0.38(+3.38%)
Apr 06, 2023 11.31 11.42 11.26 11.34 309,358 -0.05(-0.42%)
Apr 05, 2023 11.53 11.57 11.30 11.39 380,246 -0.24(-2.06%)
Apr 04, 2023 11.72 11.75 11.50 11.62 480,777 -0.10(-0.82%)
Apr 03, 2023 11.85 11.87 11.55 11.72 533,966 -0.06(-0.49%)
Mar 31, 2023 11.34 11.82 11.31 11.78 2,089,942 +0.54(+4.77%)
Mar 30, 2023 11.07 11.24 10.99 11.24 402,636 +0.21(+1.91%)
Mar 29, 2023 11.00 11.03 10.91 11.03 468,764 +0.14(+1.32%)
Mar 28, 2023 10.80 10.91 10.73 10.89 477,460 +0.07(+0.62%)
Mar 27, 2023 10.86 10.91 10.68 10.82 649,704 -0.01(-0.09%)
Mar 24, 2023 10.64 10.86 10.58 10.83 538,184 +0.14(+1.34%)
Mar 23, 2023 10.73 10.83 10.53 10.69 514,442 +0.21(+2.01%)
Mar 22, 2023 10.70 10.81 10.48 10.48 476,379 -0.23(-2.14%)
Mar 21, 2023 10.83 11.04 10.59 10.71 533,956 -0.05(-0.44%)
Mar 20, 2023 10.40 10.84 10.40 10.75 843,912 +0.41(+3.98%)
Mar 17, 2023 10.46 10.68 10.30 10.34 2,427,415 -0.19(-1.82%)
Mar 16, 2023 10.33 10.69 10.20 10.53 790,477 +0.01(+0.09%)
Mar 15, 2023 10.12 10.59 10.04 10.52 935,613 +0.15(+1.48%)
Mar 14, 2023 10.46 10.66 10.25 10.37 887,407 +0.17(+1.67%)
Mar 13, 2023 10.24 10.37 10.04 10.20 1,239,900 -0.26(-2.45%)
Mar 10, 2023 10.29 10.87 10.13 10.46 1,381,919 +0.61(+6.16%)
Mar 09, 2023 10.03 10.06 9.798 9.850 808,274 -0.18(-1.80%)
Mar 08, 2023 10.07 10.08 9.869 10.03 386,919 +0.02(+0.19%)
Mar 07, 2023 9.973 10.11 9.926 10.01 375,584 +0.05(+0.48%)
Mar 06, 2023 10.57 10.57 9.917 9.964 630,521 -0.57(-5.40%)
Mar 03, 2023 10.29 10.57 10.14 10.53 385,378 +0.34(+3.35%)
Mar 02, 2023 10.09 10.21 10.01 10.19 409,259 +0.05(+0.47%)
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.