Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

17.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.99 12.99 12.55 12.59 540,213 -0.15(-1.21%)
Jun 29, 2023 12.44 13.11 12.44 12.75 565,884 +0.37(+2.96%)
Jun 28, 2023 12.20 12.46 12.13 12.38 700,121 +0.14(+1.10%)
Jun 27, 2023 12.72 12.87 12.25 12.25 1,402,118 -0.41(-3.21%)
Jun 26, 2023 13.10 13.22 12.65 12.65 1,340,536 -0.40(-3.03%)
Jun 23, 2023 11.59 13.16 11.49 13.05 7,389,077 +2.19(+20.20%)
Jun 22, 2023 11.25 11.28 10.80 10.85 1,231,491 -0.44(-3.93%)
Jun 21, 2023 11.22 11.33 11.03 11.30 555,223 +0.06(+0.52%)
Jun 20, 2023 11.52 11.57 11.13 11.24 563,932 -0.28(-2.43%)
Jun 16, 2023 11.81 11.81 11.40 11.52 633,369 -0.18(-1.57%)
Jun 15, 2023 11.87 11.88 11.45 11.70 610,109 -0.20(-1.70%)
Jun 14, 2023 12.06 12.16 11.83 11.91 412,320 -0.15(-1.28%)
Jun 13, 2023 12.12 12.26 12.02 12.06 349,844 -0.02(-0.16%)
Jun 12, 2023 12.16 12.18 12.04 12.08 312,703 +0.00(+0.00%)
Jun 09, 2023 12.22 12.26 12.05 12.08 288,034 -0.14(-1.19%)
Jun 08, 2023 12.17 12.27 12.10 12.23 336,822 +0.07(+0.56%)
Jun 07, 2023 12.09 12.43 12.07 12.16 684,050 +0.10(+0.80%)
Jun 06, 2023 11.53 12.11 11.53 12.06 519,464 +0.49(+4.26%)
Jun 05, 2023 11.64 11.71 11.46 11.57 269,301 -0.13(-1.07%)
Jun 02, 2023 11.32 11.69 11.32 11.69 402,129 +0.48(+4.31%)
Jun 01, 2023 11.33 11.35 11.13 11.21 275,708 -0.12(-1.02%)
May 31, 2023 11.61 11.68 11.14 11.33 444,550 -0.36(-3.06%)
May 30, 2023 11.90 11.90 11.59 11.69 257,238 -0.14(-1.22%)
May 26, 2023 11.66 11.84 11.62 11.83 230,392 +0.16(+1.41%)
May 25, 2023 11.61 11.69 11.55 11.67 261,776 +0.01(+0.08%)
May 24, 2023 11.71 11.77 11.51 11.66 312,951 -0.07(-0.58%)
May 23, 2023 11.69 12.01 11.64 11.72 406,417 +0.04(+0.33%)
May 22, 2023 11.64 11.76 11.53 11.69 345,739 +0.05(+0.42%)
May 19, 2023 11.62 11.69 11.50 11.64 413,527 +0.04(+0.33%)
May 18, 2023 11.45 11.60 11.36 11.60 288,597 +0.14(+1.27%)
May 17, 2023 11.41 11.50 11.32 11.45 248,356 +0.06(+0.51%)
May 16, 2023 11.40 11.44 11.22 11.40 229,979 -0.06(-0.51%)
May 15, 2023 11.65 11.66 11.41 11.45 244,091 -0.16(-1.41%)
May 12, 2023 11.61 11.71 11.54 11.62 173,978 +0.01(+0.08%)
May 11, 2023 11.37 11.62 11.35 11.61 328,501 +0.19(+1.65%)
May 10, 2023 11.72 11.75 11.26 11.42 416,505 -0.16(-1.38%)
May 09, 2023 11.50 11.66 11.44 11.58 226,371 +0.08(+0.67%)
May 08, 2023 11.69 11.73 11.48 11.50 236,814 -0.17(-1.49%)
May 05, 2023 11.35 11.69 11.34 11.68 354,651 +0.51(+4.58%)
May 04, 2023 11.36 11.47 11.11 11.16 441,161 -0.25(-2.20%)
May 03, 2023 11.61 11.72 11.41 11.41 339,689 -0.19(-1.66%)
May 02, 2023 11.59 11.64 11.41 11.61 356,164 -0.06(-0.50%)
May 01, 2023 11.55 11.71 11.48 11.67 261,862 +0.06(+0.50%)
Apr 28, 2023 11.53 11.68 11.40 11.61 356,131 +0.06(+0.50%)
Apr 27, 2023 12.01 12.01 11.50 11.55 422,951 -0.42(-3.47%)
Apr 26, 2023 11.90 12.02 11.85 11.97 369,303 +0.03(+0.24%)
Apr 25, 2023 11.87 11.99 11.79 11.94 296,490 -0.07(-0.56%)
Apr 24, 2023 11.78 12.02 11.73 12.00 381,182 +0.12(+0.97%)
Apr 21, 2023 11.81 11.90 11.72 11.89 261,234 +0.10(+0.82%)
Apr 20, 2023 11.74 11.83 11.69 11.79 319,228 -0.02(-0.16%)
Apr 19, 2023 11.82 11.86 11.74 11.81 266,481 -0.03(-0.24%)
Apr 18, 2023 11.87 11.93 11.74 11.84 281,401 -0.03(-0.24%)
Apr 17, 2023 11.82 11.95 11.79 11.87 301,880 +0.07(+0.57%)
Apr 14, 2023 11.78 11.93 11.69 11.80 293,721 -0.04(-0.33%)
Apr 13, 2023 11.75 11.88 11.72 11.84 283,001 +0.11(+0.91%)
Apr 12, 2023 12.09 12.14 11.69 11.73 344,890 -0.29(-2.41%)
Apr 11, 2023 11.86 12.19 11.86 12.02 525,310 +0.19(+1.63%)
Apr 10, 2023 11.49 11.88 11.49 11.83 402,857 +0.39(+3.38%)
Apr 06, 2023 11.41 11.53 11.37 11.44 306,502 -0.05(-0.42%)
Apr 05, 2023 11.64 11.68 11.41 11.49 376,736 -0.24(-2.06%)
Apr 04, 2023 11.83 11.86 11.61 11.73 476,338 -0.10(-0.82%)
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.