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

Smith & Wesson Brands Inc (NQ: SWBI )

17.19 +0.11 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 11.40 11.61 11.38 11.44 329,513 +0.08(+0.69%)
Aug 30, 2023 11.49 11.55 11.32 11.36 354,574 -0.17(-1.44%)
Aug 29, 2023 11.65 11.66 11.44 11.53 497,109 -0.13(-1.09%)
Aug 28, 2023 11.90 12.16 11.64 11.65 437,921 -0.24(-2.05%)
Aug 25, 2023 12.06 12.18 11.86 11.90 308,934 -0.12(-0.97%)
Aug 24, 2023 12.37 12.41 12.01 12.02 298,204 -0.37(-2.99%)
Aug 23, 2023 12.27 12.41 12.08 12.39 298,697 +0.09(+0.71%)
Aug 22, 2023 12.51 12.56 12.20 12.30 277,313 -0.20(-1.64%)
Aug 21, 2023 12.57 12.68 12.45 12.50 236,926 -0.07(-0.54%)
Aug 18, 2023 12.49 12.69 12.49 12.57 201,923 -0.01(-0.08%)
Aug 17, 2023 12.51 12.66 12.44 12.58 314,944 +0.07(+0.55%)
Aug 16, 2023 12.66 12.85 12.49 12.51 325,205 -0.14(-1.08%)
Aug 15, 2023 12.33 12.69 12.27 12.65 374,539 +0.31(+2.53%)
Aug 14, 2023 12.50 12.55 12.31 12.34 407,257 -0.17(-1.33%)
Aug 11, 2023 12.24 12.59 12.21 12.50 289,266 +0.09(+0.71%)
Aug 10, 2023 12.68 12.88 12.41 12.41 320,880 -0.21(-1.70%)
Aug 09, 2023 12.57 12.80 12.56 12.63 300,119 +0.09(+0.70%)
Aug 08, 2023 12.45 12.55 12.30 12.54 261,052 +0.07(+0.55%)
Aug 07, 2023 12.37 12.49 12.07 12.47 424,789 +0.11(+0.87%)
Aug 04, 2023 12.28 12.55 12.24 12.37 436,623 +0.13(+1.04%)
Aug 03, 2023 12.18 12.32 12.12 12.24 255,333 +0.05(+0.40%)
Aug 02, 2023 12.22 12.28 12.10 12.19 293,824 -0.08(-0.67%)
Aug 01, 2023 12.36 12.40 12.17 12.27 348,388 -0.13(-1.06%)
Jul 31, 2023 12.48 12.57 12.33 12.41 318,460 -0.08(-0.62%)
Jul 28, 2023 12.60 12.80 12.45 12.48 272,945 -0.10(-0.77%)
Jul 27, 2023 12.73 12.86 12.50 12.58 280,057 -0.12(-0.92%)
Jul 26, 2023 12.57 12.70 12.52 12.70 204,619 +0.13(+1.01%)
Jul 25, 2023 12.66 12.70 12.47 12.57 271,042 -0.05(-0.39%)
Jul 24, 2023 12.46 12.64 12.39 12.62 265,712 +0.16(+1.25%)
Jul 21, 2023 12.64 12.67 12.38 12.46 277,388 -0.11(-0.85%)
Jul 20, 2023 12.54 12.64 12.39 12.57 247,344 +0.04(+0.31%)
Jul 19, 2023 12.44 12.62 12.43 12.53 477,220 +0.14(+1.10%)
Jul 18, 2023 12.41 12.68 12.25 12.40 390,901 -0.03(-0.24%)
Jul 17, 2023 12.79 12.79 12.41 12.42 380,929 -0.39(-3.04%)
Jul 14, 2023 12.99 12.99 12.66 12.81 295,438 -0.18(-1.35%)
Jul 13, 2023 13.04 13.11 12.94 12.99 296,003 -0.03(-0.22%)
Jul 12, 2023 12.94 13.09 12.85 13.02 386,470 +0.17(+1.29%)
Jul 11, 2023 12.80 12.85 12.69 12.85 304,107 +0.09(+0.68%)
Jul 10, 2023 12.68 12.93 12.64 12.77 401,152 +0.11(+0.84%)
Jul 07, 2023 12.64 12.76 12.57 12.66 522,664 +0.02(+0.15%)
Jul 06, 2023 12.43 12.73 12.35 12.64 564,284 +0.14(+1.16%)
Jul 05, 2023 12.59 12.65 12.37 12.50 391,433 -0.21(-1.67%)
Jul 03, 2023 12.62 12.81 12.60 12.71 220,175 +0.12(+0.92%)
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 11.70 610,109 +0.20(+1.76%)
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%)
Apr 03, 2023 11.97 11.98 11.66 11.83 529,036 -0.06(-0.49%)
Mar 31, 2023 11.44 11.93 11.41 11.89 2,070,645 +0.54(+4.77%)
Mar 30, 2023 11.17 11.35 11.10 11.35 398,918 +0.21(+1.91%)
Mar 29, 2023 11.11 11.13 11.01 11.13 464,436 +0.14(+1.32%)
Mar 28, 2023 10.90 11.01 10.83 10.99 473,051 +0.07(+0.62%)
Mar 27, 2023 10.96 11.01 10.78 10.92 643,706 -0.01(-0.09%)
Mar 24, 2023 10.74 10.96 10.68 10.93 533,215 +0.14(+1.34%)
Mar 23, 2023 10.83 10.93 10.63 10.79 509,692 +0.21(+2.01%)
Mar 22, 2023 10.80 10.91 10.57 10.57 471,981 -0.23(-2.15%)
Mar 21, 2023 10.93 11.14 10.69 10.81 529,026 -0.05(-0.44%)
Mar 20, 2023 10.50 10.94 10.50 10.85 836,120 +0.42(+3.98%)
Mar 17, 2023 10.56 10.78 10.40 10.44 2,405,003 -0.19(-1.82%)
Mar 16, 2023 10.43 10.79 10.30 10.63 783,178 +0.01(+0.09%)
Mar 15, 2023 10.22 10.69 10.13 10.62 926,974 +0.15(+1.48%)
Mar 14, 2023 10.55 10.76 10.34 10.47 879,214 +0.17(+1.67%)
Mar 13, 2023 10.33 10.46 10.13 10.30 1,228,452 -0.26(-2.45%)
Mar 10, 2023 10.38 10.98 10.23 10.55 1,369,160 +0.61(+6.16%)
Mar 09, 2023 10.12 10.15 9.889 9.942 800,811 -0.18(-1.80%)
Mar 08, 2023 10.16 10.17 9.961 10.12 383,346 +0.02(+0.19%)
Mar 07, 2023 10.07 10.20 10.02 10.10 372,116 +0.05(+0.48%)
Mar 06, 2023 10.67 10.67 10.01 10.06 624,699 -0.57(-5.40%)
Mar 03, 2023 10.38 10.67 10.23 10.63 381,819 +0.34(+3.35%)
Mar 02, 2023 10.18 10.30 10.10 10.29 405,481 +0.05(+0.47%)
Mar 01, 2023 10.47 10.48 10.21 10.24 382,341 -0.23(-2.19%)
Feb 28, 2023 10.35 10.53 10.27 10.47 545,339 +0.11(+1.11%)
Feb 27, 2023 10.55 10.64 10.35 10.35 361,468 -0.14(-1.37%)
Feb 24, 2023 10.49 10.54 10.34 10.50 379,971 -0.17(-1.61%)
Feb 23, 2023 10.46 10.67 10.29 10.67 685,293 +0.28(+2.67%)
Feb 22, 2023 10.28 10.43 10.14 10.39 421,038 +0.11(+1.02%)
Feb 21, 2023 10.39 10.45 10.26 10.29 622,052 -0.25(-2.36%)
Feb 17, 2023 10.58 10.58 10.31 10.54 338,765 +0.00(+0.00%)
Feb 16, 2023 10.54 10.63 10.47 10.54 342,608 -0.13(-1.26%)
Feb 15, 2023 10.42 10.67 10.35 10.67 333,403 +0.15(+1.46%)
Feb 14, 2023 10.26 10.54 10.13 10.52 443,395 +0.24(+2.33%)
Feb 13, 2023 10.06 10.32 10.01 10.28 539,463 +0.24(+2.38%)
Feb 10, 2023 10.09 10.10 9.928 10.04 459,575 -0.08(-0.76%)
Feb 09, 2023 10.34 10.41 10.10 10.11 400,587 -0.17(-1.68%)
Feb 08, 2023 10.40 10.41 10.17 10.29 416,265 -0.19(-1.83%)
Feb 07, 2023 10.37 10.49 10.23 10.48 405,608 +0.08(+0.74%)
Feb 06, 2023 10.61 10.62 10.34 10.40 462,986 -0.29(-2.69%)
Feb 03, 2023 10.71 10.87 10.64 10.69 419,775 -0.14(-1.32%)
Feb 02, 2023 10.86 11.10 10.70 10.83 739,720 +0.07(+0.62%)
Feb 01, 2023 10.60 10.83 10.42 10.76 539,009 +0.16(+1.53%)
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 10.11 501,850 +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 9.531 809,852 -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%)
Nov 01, 2022 10.80 10.88 10.69 10.81 392,111 +0.13(+1.24%)
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%)
Oct 03, 2022 9.873 9.883 9.590 9.618 844,658 -0.19(-1.93%)
Sep 30, 2022 9.798 9.987 9.684 9.807 786,366 -0.06(-0.58%)
Sep 29, 2022 9.703 9.873 9.594 9.864 724,027 +0.07(+0.68%)
Sep 28, 2022 9.741 9.845 9.689 9.798 546,466 +0.09(+0.97%)
Sep 27, 2022 9.656 9.750 9.561 9.703 714,762 +0.13(+1.38%)
Sep 26, 2022 9.731 9.921 9.533 9.571 850,753 -0.22(-2.22%)
Sep 23, 2022 9.627 9.798 9.585 9.788 1,036,795 +0.02(+0.19%)
Sep 22, 2022 9.608 9.883 9.387 9.769 1,336,510 +0.23(+2.38%)
Sep 21, 2022 10.05 10.08 9.514 9.542 1,242,551 -0.48(-4.81%)
Sep 20, 2022 10.39 10.39 9.945 10.02 1,177,770 -0.44(-4.21%)
Sep 19, 2022 10.46 10.61 10.39 10.46 903,259 -0.16(-1.50%)
Sep 16, 2022 10.91 10.94 10.48 10.62 1,742,831 -0.42(-3.82%)
Sep 15, 2022 11.20 11.40 10.99 11.05 1,311,680 -0.22(-1.91%)
Sep 14, 2022 10.86 11.34 10.70 11.26 2,034,461 +0.37(+3.44%)
Sep 13, 2022 11.50 11.50 10.86 10.89 2,047,786 -0.72(-6.21%)
Sep 12, 2022 11.83 12.10 11.59 11.61 1,661,201 -0.18(-1.51%)
Sep 09, 2022 12.23 12.53 11.68 11.79 2,926,784 -0.80(-6.33%)
Sep 08, 2022 12.69 12.69 12.39 12.58 1,557,977 -0.13(-1.03%)
Sep 07, 2022 12.62 12.80 12.57 12.71 519,933 +0.10(+0.82%)
Sep 06, 2022 12.54 12.69 12.41 12.61 449,363 +0.08(+0.60%)
Sep 02, 2022 12.99 13.01 12.39 12.54 651,884 -0.34(-2.62%)
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.