Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

17.36 -0.27 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.