Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Wesson Brands Inc (NQ: SWBI )

16.43 +0.14 (+0.89%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.34 16.14 15.34 15.98 1,557,263 +0.64(+4.18%)
Mar 30, 2021 15.30 15.45 15.03 15.34 1,839,807 +0.05(+0.36%)
Mar 29, 2021 16.02 16.21 15.25 15.28 1,619,212 -0.77(-4.79%)
Mar 26, 2021 16.05 16.61 15.66 16.05 1,803,962 +0.41(+2.63%)
Mar 25, 2021 15.16 15.78 14.86 15.64 2,395,539 +0.35(+2.28%)
Mar 24, 2021 16.67 16.88 15.26 15.29 3,098,651 -1.14(-6.91%)
Mar 23, 2021 16.66 17.19 16.31 16.42 3,624,073 -0.18(-1.10%)
Mar 22, 2021 17.15 17.31 16.51 16.61 2,204,451 -0.51(-2.99%)
Mar 19, 2021 16.86 17.47 16.79 17.12 1,924,109 +0.17(+1.03%)
Mar 18, 2021 16.92 18.55 16.88 16.95 3,283,332 -0.27(-1.54%)
Mar 17, 2021 17.38 17.38 16.76 17.21 1,402,732 -0.19(-1.10%)
Mar 16, 2021 17.02 17.66 16.66 17.40 1,568,309 +0.42(+2.48%)
Mar 15, 2021 17.08 17.21 16.44 16.98 1,603,936 -0.05(-0.29%)
Mar 12, 2021 17.02 17.27 16.72 17.03 1,612,346 -0.27(-1.56%)
Mar 11, 2021 17.31 17.69 16.96 17.30 2,564,522 +0.16(+0.96%)
Mar 10, 2021 16.86 17.32 16.58 17.14 1,879,025 +0.62(+3.76%)
Mar 09, 2021 15.52 16.65 15.43 16.52 3,208,510 +1.28(+8.39%)
Mar 08, 2021 14.57 15.62 14.55 15.24 3,333,267 +0.57(+3.86%)
Mar 05, 2021 14.71 15.14 13.24 14.67 4,841,748 +0.26(+1.77%)
Mar 04, 2021 14.99 15.06 13.94 14.42 3,487,442 -0.47(-3.19%)
Mar 03, 2021 15.95 16.05 14.88 14.89 2,478,171 -0.93(-5.89%)
Mar 02, 2021 16.43 16.55 15.77 15.82 1,638,079 -0.52(-3.18%)
Mar 01, 2021 15.97 16.43 15.91 16.34 1,071,495 +0.63(+4.01%)
Feb 26, 2021 15.81 16.23 15.49 15.71 977,790 -0.08(-0.52%)
Feb 25, 2021 16.20 16.58 15.36 15.80 1,373,685 -0.62(-3.78%)
Feb 24, 2021 16.46 16.73 16.10 16.42 1,413,011 +0.19(+1.18%)
Feb 23, 2021 16.38 16.55 14.99 16.23 1,919,130 -0.47(-2.79%)
Feb 22, 2021 16.93 17.11 16.58 16.69 1,322,190 -0.14(-0.81%)
Feb 19, 2021 16.91 17.10 16.66 16.83 1,255,312 -0.12(-0.70%)
Feb 18, 2021 16.47 17.48 16.22 16.95 2,902,174 +0.29(+1.75%)
Feb 17, 2021 17.20 17.25 16.40 16.65 2,250,031 -0.49(-2.88%)
Feb 16, 2021 16.97 17.65 16.84 17.15 2,309,840 +0.33(+1.95%)
Feb 12, 2021 16.57 16.95 16.21 16.82 1,097,057 +0.33(+1.99%)
Feb 11, 2021 16.57 17.00 16.31 16.49 1,128,122 +0.00(+0.00%)
Feb 10, 2021 17.09 17.11 16.00 16.49 1,661,043 -0.32(-1.90%)
Feb 09, 2021 16.31 17.10 16.25 16.81 1,529,844 +0.47(+2.85%)
Feb 08, 2021 15.74 16.53 15.67 16.34 2,144,765 +0.60(+3.83%)
Feb 05, 2021 16.28 16.34 15.58 15.74 3,164,457 -0.54(-3.31%)
Feb 04, 2021 15.62 16.29 15.54 16.28 2,806,732 +0.79(+5.13%)
Feb 03, 2021 15.37 15.66 15.12 15.49 2,452,555 +0.17(+1.13%)
Feb 02, 2021 15.52 15.69 14.99 15.31 1,951,496 -0.05(-0.36%)
Feb 01, 2021 15.22 15.55 14.92 15.37 2,134,710 +0.25(+1.63%)
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%)
Nov 02, 2020 15.40 16.23 15.06 15.76 3,508,182 +0.66(+4.34%)
Oct 30, 2020 16.23 16.36 14.92 15.10 3,675,078 -1.13(-6.95%)
Oct 29, 2020 16.44 16.73 15.41 16.23 2,549,280 +0.33(+2.06%)
Oct 28, 2020 15.15 16.06 15.11 15.91 2,599,676 +0.46(+3.01%)
Oct 27, 2020 14.63 15.70 14.48 15.44 2,514,129 +0.80(+5.47%)
Oct 26, 2020 14.71 15.02 14.45 14.64 1,553,638 -0.15(-1.05%)
Oct 23, 2020 14.79 14.89 14.23 14.79 1,591,776 +0.05(+0.37%)
Oct 22, 2020 15.08 15.11 14.66 14.74 1,496,149 -0.25(-1.70%)
Oct 21, 2020 15.66 15.94 14.85 14.99 2,021,341 -0.63(-4.02%)
Oct 20, 2020 15.39 15.86 14.80 15.62 2,320,033 +0.27(+1.78%)
Oct 19, 2020 15.52 16.01 15.30 15.35 3,267,789 +0.16(+1.05%)
Oct 16, 2020 15.35 15.55 15.14 15.19 1,457,883 -0.09(-0.57%)
Oct 15, 2020 14.70 15.31 14.35 15.28 1,772,389 +0.31(+2.07%)
Oct 14, 2020 15.24 15.61 14.94 14.97 1,376,333 -0.16(-1.08%)
Oct 13, 2020 15.01 15.20 14.75 15.13 1,542,383 +0.11(+0.73%)
Oct 12, 2020 15.48 15.88 14.86 15.02 1,789,132 -0.26(-1.73%)
Oct 09, 2020 15.31 15.46 15.04 15.29 1,521,919 +0.09(+0.60%)
Oct 08, 2020 15.87 15.91 15.02 15.20 2,372,557 -0.56(-3.53%)
Oct 07, 2020 15.61 16.11 15.61 15.75 1,800,413 +0.28(+1.82%)
Oct 06, 2020 15.91 16.05 15.17 15.47 2,441,901 -0.25(-1.62%)
Oct 05, 2020 15.30 15.88 15.27 15.72 3,005,489 +0.67(+4.44%)
Oct 02, 2020 14.29 15.42 14.21 15.05 2,313,413 +0.35(+2.38%)
Oct 01, 2020 14.18 14.86 13.90 14.70 2,047,891 +0.57(+4.06%)
Sep 30, 2020 14.29 14.61 13.89 14.13 1,682,899 +0.11(+0.78%)
Sep 29, 2020 14.08 14.73 13.90 14.02 1,739,257 -0.10(-0.71%)
Sep 28, 2020 14.57 14.66 13.62 14.12 3,000,471 -0.34(-2.33%)
Sep 25, 2020 14.68 14.77 14.26 14.46 1,669,322 -0.07(-0.50%)
Sep 24, 2020 14.27 15.20 14.23 14.53 3,150,205 +0.41(+2.90%)
Sep 23, 2020 14.80 14.98 13.89 14.12 3,066,178 -0.62(-4.20%)
Sep 22, 2020 13.94 14.82 13.73 14.74 2,610,003 +0.88(+6.37%)
Sep 21, 2020 13.34 14.15 13.27 13.86 2,492,363 +0.03(+0.20%)
Sep 18, 2020 14.25 14.45 13.46 13.83 3,516,472 -0.39(-2.75%)
Sep 17, 2020 14.31 14.64 14.04 14.22 2,721,426 -0.52(-3.52%)
Sep 16, 2020 14.99 15.05 14.61 14.74 2,272,512 -0.23(-1.52%)
Sep 15, 2020 15.09 15.69 14.81 14.97 2,296,158 -0.20(-1.32%)
Sep 14, 2020 15.73 15.73 14.70 15.17 3,720,186 -0.29(-1.88%)
Sep 11, 2020 15.58 15.93 15.25 15.46 2,194,082 -0.05(-0.29%)
Sep 10, 2020 15.58 16.19 15.35 15.50 3,044,815 +0.08(+0.53%)
Sep 09, 2020 16.21 16.47 15.16 15.42 3,797,884 -0.33(-2.08%)
Sep 08, 2020 16.06 16.61 15.27 15.75 4,878,240 -0.74(-4.49%)
Sep 04, 2020 18.07 18.51 15.47 16.49 8,512,355 -0.59(-3.48%)
Sep 03, 2020 18.61 18.81 16.37 17.08 7,283,069 -1.79(-9.48%)
Sep 02, 2020 20.22 20.33 17.97 18.87 5,471,790 -0.29(-1.52%)
Sep 01, 2020 16.53 20.02 16.52 19.16 8,284,676 +2.59(+15.61%)
Aug 31, 2020 16.60 16.90 16.02 16.57 3,254,193 +0.20(+1.19%)
Aug 28, 2020 17.10 17.17 16.35 16.38 3,308,585 -0.74(-4.32%)
Aug 27, 2020 18.53 18.53 16.76 17.12 3,974,424 -0.93(-5.13%)
Aug 26, 2020 15.88 18.46 15.88 18.04 7,029,461 +2.38(+15.18%)
Aug 25, 2020 16.70 17.61 15.05 15.67 6,769,261 +1.08(+7.39%)
Aug 24, 2020 15.70 15.80 14.32 14.59 3,261,255 -1.02(-6.51%)
Aug 21, 2020 15.41 15.76 15.22 15.60 2,622,872 -0.14(-0.91%)
Aug 20, 2020 15.78 16.00 15.38 15.75 2,274,675 -0.27(-1.66%)
Aug 19, 2020 16.69 16.72 15.91 16.01 2,389,677 -0.76(-4.53%)
Aug 18, 2020 16.76 16.92 16.10 16.77 2,344,933 -0.08(-0.46%)
Aug 17, 2020 17.50 17.72 16.82 16.85 1,657,680 -0.66(-3.75%)
Aug 14, 2020 17.96 18.00 17.36 17.50 1,176,057 -0.47(-2.60%)
Aug 13, 2020 17.36 18.00 17.02 17.97 1,687,052 +0.51(+2.92%)
Aug 12, 2020 17.59 17.94 17.36 17.46 1,317,204 +0.03(+0.16%)
Aug 11, 2020 18.58 18.70 17.31 17.43 2,914,844 -1.21(-6.47%)
Aug 10, 2020 18.77 19.33 18.43 18.64 2,228,078 +0.27(+1.48%)
Aug 07, 2020 18.05 18.80 17.92 18.37 2,480,971 +0.48(+2.69%)
Aug 06, 2020 18.59 19.39 17.66 17.89 4,724,815 -0.25(-1.38%)
Aug 05, 2020 18.36 18.49 17.92 18.14 3,100,540 +0.17(+0.93%)
Aug 04, 2020 18.07 18.62 17.55 17.97 3,360,993 -0.01(-0.04%)
Aug 03, 2020 16.74 18.44 16.62 17.98 5,953,672 +1.31(+7.87%)
Jul 31, 2020 16.95 17.16 16.25 16.67 1,849,584 -0.35(-2.05%)
Jul 30, 2020 16.80 17.20 16.14 17.02 1,988,235 -0.17(-1.01%)
Jul 29, 2020 17.23 17.49 16.88 17.19 1,455,156 +0.41(+2.45%)
Jul 28, 2020 17.30 17.56 16.70 16.78 2,365,097 -0.54(-3.10%)
Jul 27, 2020 16.42 17.54 16.18 17.32 2,944,673 +1.03(+6.30%)
Jul 24, 2020 16.22 16.39 15.54 16.29 2,323,447 +0.09(+0.56%)
Jul 23, 2020 15.88 16.92 15.88 16.20 2,919,852 +0.38(+2.38%)
Jul 22, 2020 16.04 16.14 15.38 15.82 1,947,526 -0.17(-1.05%)
Jul 21, 2020 15.27 16.28 15.22 15.99 2,647,832 +0.80(+5.28%)
Jul 20, 2020 15.07 15.22 14.85 15.19 1,432,084 +0.19(+1.26%)
Jul 17, 2020 15.46 15.60 14.89 15.00 2,000,085 -0.46(-2.98%)
Jul 16, 2020 14.85 15.61 14.73 15.46 1,813,944 +0.50(+3.36%)
Jul 15, 2020 15.36 15.40 14.55 14.96 2,275,922 -0.14(-0.92%)
Jul 14, 2020 13.99 15.27 13.93 15.10 3,602,375 +1.23(+8.85%)
Jul 13, 2020 15.34 15.35 13.81 13.87 4,505,091 -1.40(-9.14%)
Jul 10, 2020 15.39 15.71 15.19 15.27 1,959,091 -0.26(-1.66%)
Jul 09, 2020 15.91 16.11 15.29 15.52 1,676,135 -0.15(-0.98%)
Jul 08, 2020 15.66 16.23 15.34 15.68 2,930,525 +0.40(+2.60%)
Jul 07, 2020 15.87 16.10 15.11 15.28 4,812,504 -0.89(-5.52%)
Jul 06, 2020 16.50 17.24 15.84 16.17 6,761,848 +0.37(+2.34%)
Jul 02, 2020 15.56 16.15 15.36 15.80 6,106,753 +0.49(+3.19%)
Jul 01, 2020 15.42 15.78 14.50 15.31 7,237,899 +0.30(+2.00%)
Jun 30, 2020 14.00 15.13 13.79 15.01 4,964,807 +1.01(+7.23%)
Jun 29, 2020 13.78 14.09 13.39 14.00 3,438,107 +0.46(+3.40%)
Jun 26, 2020 12.82 13.60 12.60 13.54 4,427,450 +0.78(+6.12%)
Jun 25, 2020 12.63 12.86 12.40 12.76 1,762,930 +0.02(+0.16%)
Jun 24, 2020 12.72 13.00 12.42 12.74 2,408,016 -0.17(-1.30%)
Jun 23, 2020 12.95 13.18 12.70 12.91 3,213,366 +0.01(+0.11%)
Jun 22, 2020 12.34 12.95 12.29 12.89 3,632,375 +0.54(+4.41%)
Jun 19, 2020 12.52 13.23 12.14 12.35 8,633,019 -0.71(-5.45%)
Jun 18, 2020 12.83 13.57 12.70 13.06 8,890,587 +0.42(+3.31%)
Jun 17, 2020 13.05 13.10 12.50 12.64 4,234,505 -0.15(-1.20%)
Jun 16, 2020 13.73 13.78 12.40 12.80 7,325,084 +0.04(+0.33%)
Jun 15, 2020 11.86 12.79 11.51 12.75 5,562,162 +1.26(+10.99%)
Jun 12, 2020 12.84 12.89 11.08 11.49 5,130,647 -0.56(-4.63%)
Jun 11, 2020 11.06 12.16 10.90 12.05 4,182,651 +0.48(+4.16%)
Jun 10, 2020 11.84 12.34 11.09 11.57 4,267,373 -0.17(-1.49%)
Jun 09, 2020 10.98 11.79 10.84 11.74 4,424,235 +1.01(+9.43%)
Jun 08, 2020 10.14 10.85 10.11 10.73 5,080,217 +0.87(+8.81%)
Jun 05, 2020 10.08 10.25 9.767 9.862 2,490,001 -0.16(-1.57%)
Jun 04, 2020 9.732 10.26 9.670 10.02 2,936,129 +0.28(+2.86%)
Jun 03, 2020 10.74 10.77 9.607 9.739 5,046,718 -0.72(-6.87%)
Jun 02, 2020 10.40 11.36 10.12 10.46 9,642,238 +0.96(+10.14%)
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.