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

Smith & Wesson Brands Inc (NQ: SWBI )

16.11 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 10.61 10.77 10.57 10.68 469,101 -0.01(-0.09%)
Oct 28, 2022 10.45 10.79 10.43 10.69 506,850 +0.23(+2.17%)
Oct 27, 2022 10.31 10.66 10.28 10.46 600,633 +0.21(+2.03%)
Oct 26, 2022 10.26 10.57 10.19 10.25 595,570 +0.00(+0.00%)
Oct 25, 2022 9.883 10.30 9.873 10.25 635,980 +0.37(+3.73%)
Oct 24, 2022 9.826 9.911 9.712 9.883 637,099 +0.10(+1.06%)
Oct 21, 2022 9.694 9.835 9.590 9.779 565,482 +0.10(+1.08%)
Oct 20, 2022 9.703 9.878 9.628 9.675 466,544 -0.03(-0.29%)
Oct 19, 2022 9.930 10.09 9.571 9.703 728,938 -0.33(-3.30%)
Oct 18, 2022 10.19 10.31 9.977 10.03 552,668 +0.02(+0.19%)
Oct 17, 2022 9.921 10.12 9.892 10.02 559,316 +0.26(+2.62%)
Oct 14, 2022 9.987 10.07 9.722 9.760 466,728 -0.17(-1.71%)
Oct 13, 2022 9.571 9.968 9.462 9.930 877,281 +0.27(+2.84%)
Oct 12, 2022 9.684 9.774 9.556 9.656 658,633 -0.07(-0.68%)
Oct 11, 2022 9.835 9.902 9.613 9.722 705,248 -0.14(-1.44%)
Oct 10, 2022 9.760 9.902 9.623 9.864 548,366 +0.14(+1.46%)
Oct 07, 2022 9.788 9.817 9.604 9.722 705,875 -0.16(-1.63%)
Oct 06, 2022 9.694 9.921 9.656 9.883 608,942 +0.16(+1.65%)
Oct 05, 2022 9.675 9.769 9.490 9.722 856,236 -0.07(-0.68%)
Oct 04, 2022 9.769 10.08 9.750 9.788 864,930 +0.17(+1.77%)
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.