Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

17.19 +0.11 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.65	12.77	12.62	12.71	357,002	+0.08(+0.62%)
Sep 28, 2023	12.67	12.76	12.62	12.63	343,835	-0.03(-0.23%)
Sep 27, 2023	12.61	12.71	12.54	12.66	406,845	+0.06(+0.47%)
Sep 26, 2023	12.52	12.73	12.47	12.60	532,418	-0.02(-0.16%)
Sep 25, 2023	12.32	12.68	12.55	12.62	428,133	+0.29(+2.31%)
Sep 22, 2023	12.25	12.37	12.09	12.34	614,059	+0.14(+1.13%)
Sep 21, 2023	11.71	12.39	11.66	12.20	776,394	+0.39(+3.34%)
Sep 20, 2023	11.79	12.20	11.78	11.80	854,286	+0.33(+2.92%)
Sep 19, 2023	11.35	11.54	11.33	11.47	428,104	+0.14(+1.20%)
Sep 18, 2023	11.18	11.37	11.03	11.33	440,736	+0.16(+1.40%)
Sep 15, 2023	11.25	11.28	10.93	11.18	664,710	-0.07(-0.61%)
Sep 14, 2023	11.15	11.39	11.15	11.25	520,007	+0.18(+1.59%)
Sep 13, 2023	11.11	11.28	11.04	11.07	577,675	-0.05(-0.44%)
Sep 12, 2023	11.35	11.54	11.12	11.12	626,861	-0.21(-1.89%)
Sep 11, 2023	11.34	11.80	11.30	11.33	943,268	-0.02(-0.17%)
Sep 08, 2023	11.87	12.84	11.12	11.35	3,510,351	+1.11(+10.85%)
Sep 07, 2023	10.55	10.56	10.12	10.24	1,079,767	-0.32(-3.04%)
Sep 06, 2023	11.08	11.11	10.53	10.56	559,410	-0.41(-3.73%)
Sep 05, 2023	11.38	11.38	10.96	10.97	377,140	-0.44(-3.84%)

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.