Skip to main content

Smith & Wesson Brands, Inc. - Common Stock (NQ: SWBI )

9.970 +0.120 (+1.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 9.860 9.980 9.780 9.970 316,584 +0.12(+1.22%)
Dec 23, 2024 10.07 10.09 9.830 9.850 730,704 -0.19(-1.89%)
Dec 20, 2024 10.10 10.26 10.01 10.04 1,459,659 -0.17(-1.70%)
Dec 19, 2024 10.58 10.60 10.20 10.21 591,875 -0.42(-3.92%)
Dec 18, 2024 11.00 11.06 10.60 10.63 850,253 -0.36(-3.28%)
Dec 17, 2024 11.01 11.13 10.91 10.99 735,933 -0.02(-0.14%)
Dec 16, 2024 10.82 11.05 10.66 11.01 959,267 -0.01(-0.14%)
Dec 13, 2024 11.06 11.11 10.93 11.02 572,616 -0.08(-0.68%)
Dec 12, 2024 11.02 11.15 10.87 11.10 646,012 +0.00(+0.00%)
Dec 11, 2024 11.15 11.22 10.80 11.10 1,300,305 -0.03(-0.27%)
Dec 10, 2024 11.31 11.35 11.04 11.12 1,297,198 -0.20(-1.72%)
Dec 09, 2024 11.07 11.41 10.88 11.32 1,969,375 +0.46(+4.24%)
Dec 06, 2024 11.39 11.42 10.43 10.86 5,076,941 -2.77(-20.32%)
Dec 05, 2024 14.13 14.20 13.61 13.63 794,618 -0.47(-3.33%)
Dec 04, 2024 13.53 14.13 13.38 14.10 732,769 +0.57(+4.21%)
Dec 03, 2024 13.74 13.75 13.47 13.53 236,249 -0.19(-1.38%)
Dec 02, 2024 13.64 13.75 13.50 13.72 329,816 +0.14(+1.03%)
Nov 29, 2024 13.80 13.87 13.56 13.58 228,948 -0.12(-0.88%)
Nov 27, 2024 13.63 14.00 13.62 13.70 333,987 +0.18(+1.33%)
Nov 26, 2024 13.67 13.70 13.46 13.52 486,437 -0.25(-1.82%)
Nov 25, 2024 13.43 13.85 13.37 13.77 506,367 +0.40(+2.99%)
Nov 22, 2024 13.31 13.42 13.27 13.37 293,606 +0.12(+0.91%)
Nov 21, 2024 12.97 13.27 12.87 13.25 437,736 +0.26(+2.00%)
Nov 20, 2024 13.17 13.21 12.90 12.99 311,557 -0.21(-1.59%)
Nov 19, 2024 13.01 13.22 12.95 13.20 244,516 +0.17(+1.30%)
Nov 18, 2024 13.05 13.19 12.97 13.03 352,248 -0.04(-0.31%)
Nov 15, 2024 13.08 13.14 12.90 13.07 410,298 +0.09(+0.69%)
Nov 14, 2024 13.10 13.16 12.95 12.98 495,317 -0.03(-0.23%)
Nov 13, 2024 13.30 13.39 12.98 13.01 387,530 -0.20(-1.51%)
Nov 12, 2024 13.59 13.59 13.12 13.21 428,138 -0.42(-3.08%)
Nov 11, 2024 13.40 13.70 13.36 13.63 343,832 +0.27(+2.02%)
Nov 08, 2024 13.08 13.44 12.98 13.36 582,690 +0.21(+1.60%)
Nov 07, 2024 13.38 13.43 13.01 13.15 582,561 -0.12(-0.90%)
Nov 06, 2024 13.29 13.67 12.25 13.27 1,756,955 -0.75(-5.32%)
Nov 05, 2024 13.53 14.10 13.46 14.02 667,681 +0.46(+3.36%)
Nov 04, 2024 13.26 13.93 13.18 13.56 874,246 +0.40(+3.04%)
Nov 01, 2024 13.00 13.29 12.99 13.16 367,979 +0.21(+1.58%)
Oct 31, 2024 13.13 13.13 12.91 12.96 353,046 -0.13(-1.03%)
Oct 30, 2024 13.36 13.49 12.93 13.09 388,592 -0.32(-2.39%)
Oct 29, 2024 13.16 13.42 13.15 13.41 288,772 +0.11(+0.83%)
Oct 28, 2024 13.16 13.45 13.16 13.30 486,016 +0.24(+1.84%)
Oct 25, 2024 13.18 13.19 12.91 13.06 401,916 +0.11(+0.85%)
Oct 24, 2024 13.09 13.19 12.90 12.95 316,001 -0.14(-1.07%)
Oct 23, 2024 12.97 13.15 12.88 13.09 512,669 +0.09(+0.69%)
Oct 22, 2024 13.32 13.36 13.00 13.00 307,230 -0.31(-2.33%)
Oct 21, 2024 13.66 13.71 13.23 13.31 336,897 -0.36(-2.63%)
Oct 18, 2024 13.43 13.73 13.39 13.67 382,656 +0.27(+2.01%)
Oct 17, 2024 13.53 13.54 13.29 13.40 334,760 -0.13(-0.96%)
Oct 16, 2024 13.12 13.54 13.12 13.53 454,909 +0.49(+3.76%)
Oct 15, 2024 12.95 13.36 12.88 13.04 537,427 +0.12(+0.93%)
Oct 14, 2024 12.77 12.95 12.74 12.92 246,761 +0.11(+0.86%)
Oct 11, 2024 12.78 12.87 12.76 12.81 188,020 -0.02(-0.16%)
Oct 10, 2024 12.76 12.88 12.71 12.83 185,149 -0.03(-0.23%)
Oct 09, 2024 12.87 13.04 12.86 12.86 283,575 -0.05(-0.39%)
Oct 08, 2024 12.99 12.99 12.87 12.91 255,562 -0.08(-0.62%)
Oct 07, 2024 12.85 13.00 12.79 12.99 297,455 +0.14(+1.09%)
Oct 04, 2024 12.93 12.93 12.79 12.85 297,292 +0.11(+0.86%)
Oct 03, 2024 12.81 12.86 12.68 12.74 275,796 -0.09(-0.70%)
Oct 02, 2024 12.82 12.96 12.81 12.83 249,358 -0.05(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.