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

Smith & Wesson Brands Inc (NQ: SWBI )

16.01 -0.11 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
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.