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

Smith & Wesson Brands Inc (NQ: SWBI )

16.91 +0.12 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 8.430 8.550 8.373 8.535 839,007 +0.23(+2.76%)
Dec 30, 2022 8.354 8.411 8.229 8.306 786,613 -0.10(-1.14%)
Dec 29, 2022 8.267 8.478 8.248 8.401 765,652 +0.26(+3.17%)
Dec 28, 2022 8.267 8.330 8.066 8.143 602,661 -0.12(-1.50%)
Dec 27, 2022 8.363 8.468 8.205 8.267 685,190 -0.08(-0.92%)
Dec 23, 2022 8.382 8.421 8.210 8.344 577,588 +0.03(+0.35%)
Dec 22, 2022 7.990 8.334 7.851 8.315 1,089,146 +0.25(+3.08%)
Dec 21, 2022 8.086 8.110 7.953 8.066 638,285 +0.07(+0.84%)
Dec 20, 2022 8.028 8.193 7.933 8.000 782,612 -0.04(-0.48%)
Dec 19, 2022 8.153 8.200 7.961 8.038 1,061,872 -0.07(-0.83%)
Dec 16, 2022 8.266 8.341 8.072 8.105 1,465,870 -0.19(-2.28%)
Dec 15, 2022 8.417 8.474 8.247 8.294 1,000,283 -0.27(-3.20%)
Dec 14, 2022 8.597 8.710 8.436 8.568 1,178,547 -0.06(-0.66%)
Dec 13, 2022 8.975 9.207 8.597 8.625 1,461,754 -0.11(-1.30%)
Dec 12, 2022 8.880 8.928 8.625 8.738 1,101,041 -0.09(-1.07%)
Dec 09, 2022 9.041 9.197 8.824 8.833 1,486,372 -0.33(-3.56%)
Dec 08, 2022 9.079 9.419 8.795 9.159 1,741,462 +0.18(+2.05%)
Dec 07, 2022 10.23 10.23 8.965 8.975 3,618,749 -2.18(-19.58%)
Dec 06, 2022 11.41 11.45 11.02 11.16 751,052 -0.25(-2.16%)
Dec 05, 2022 11.68 11.68 11.37 11.41 468,543 -0.31(-2.66%)
Dec 02, 2022 11.44 11.75 11.44 11.72 706,710 +0.23(+1.98%)
Dec 01, 2022 11.18 11.52 11.18 11.49 526,309 +0.36(+3.23%)
Nov 30, 2022 11.06 11.19 10.88 11.13 567,566 +0.09(+0.77%)
Nov 29, 2022 11.03 11.17 10.96 11.05 301,761 +0.00(+0.00%)
Nov 28, 2022 11.19 11.24 10.97 11.05 391,564 -0.14(-1.27%)
Nov 25, 2022 11.21 11.28 11.12 11.19 178,525 -0.02(-0.17%)
Nov 23, 2022 10.95 11.22 10.91 11.21 400,469 +0.25(+2.24%)
Nov 22, 2022 10.84 10.98 10.75 10.96 346,380 +0.20(+1.85%)
Nov 21, 2022 11.01 11.01 10.65 10.76 438,254 -0.26(-2.32%)
Nov 18, 2022 11.38 11.45 10.99 11.02 451,366 -0.27(-2.43%)
Nov 17, 2022 11.00 11.30 10.95 11.29 456,340 +0.13(+1.19%)
Nov 16, 2022 11.40 11.44 10.95 11.16 509,687 -0.36(-3.12%)
Nov 15, 2022 11.19 11.58 11.19 11.52 617,683 +0.38(+3.40%)
Nov 14, 2022 11.20 11.29 10.93 11.14 525,391 -0.15(-1.34%)
Nov 11, 2022 11.11 11.38 11.00 11.29 674,855 +0.22(+1.96%)
Nov 10, 2022 10.67 11.29 10.59 11.07 950,144 +0.77(+7.43%)
Nov 09, 2022 10.85 10.85 10.27 10.31 683,445 -0.61(-5.63%)
Nov 08, 2022 10.92 10.96 10.71 10.92 491,565 -0.03(-0.26%)
Nov 07, 2022 10.70 11.00 10.66 10.95 734,062 +0.32(+3.03%)
Nov 04, 2022 10.48 10.81 10.29 10.63 774,886 +0.27(+2.65%)
Nov 03, 2022 10.44 10.49 10.07 10.36 883,888 -0.12(-1.17%)
Nov 02, 2022 10.76 10.44 10.48 644,770 -0.33(-3.06%)
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.