Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	15.81	16.23	15.49	15.71	977,790	-0.08(-0.52%)
Feb 25, 2021	16.20	16.58	15.36	15.80	1,373,685	-0.62(-3.78%)
Feb 24, 2021	16.46	16.73	16.10	16.42	1,413,011	+0.19(+1.18%)
Feb 23, 2021	16.38	16.55	14.99	16.23	1,919,130	-0.47(-2.79%)
Feb 22, 2021	16.93	17.11	16.58	16.69	1,322,190	-0.14(-0.81%)
Feb 19, 2021	16.91	17.10	16.66	16.83	1,255,312	-0.12(-0.70%)
Feb 18, 2021	16.47	17.48	16.22	16.95	2,902,174	+0.29(+1.75%)
Feb 17, 2021	17.20	17.25	16.40	16.65	2,250,031	-0.49(-2.88%)
Feb 16, 2021	16.97	17.65	16.84	17.15	2,309,840	+0.33(+1.95%)
Feb 12, 2021	16.57	16.95	16.21	16.82	1,097,057	+0.33(+1.99%)
Feb 11, 2021	16.57	17.00	16.31	16.49	1,128,122	+0.00(+0.00%)
Feb 10, 2021	17.09	17.11	16.00	16.49	1,661,043	-0.32(-1.90%)
Feb 09, 2021	16.31	17.10	16.25	16.81	1,529,844	+0.47(+2.85%)
Feb 08, 2021	15.74	16.53	15.67	16.34	2,144,765	+0.60(+3.83%)
Feb 05, 2021	16.28	16.34	15.58	15.74	3,164,457	-0.54(-3.31%)
Feb 04, 2021	15.62	16.29	15.54	16.28	2,806,732	+0.79(+5.13%)
Feb 03, 2021	15.37	15.66	15.12	15.49	2,452,555	+0.17(+1.13%)
Feb 02, 2021	15.52	15.69	14.99	15.31	1,951,496	-0.05(-0.36%)

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.