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

Smith & Wesson Brands, Inc. - Common Stock (NQ: SWBI )

9.950 -0.300 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 06, 2025 10.08 10.33 10.07 10.25 504,527 +0.20(+1.99%)
Jan 03, 2025 10.04 10.09 9.940 10.05 309,311 +0.07(+0.70%)
Jan 02, 2025 10.17 10.33 9.960 9.980 480,742 -0.12(-1.24%)
Dec 31, 2024 10.11 0 +0.32(+3.22%)
Dec 30, 2024 9.880 9.880 9.680 9.790 606,437 -0.15(-1.51%)
Dec 27, 2024 9.940 10.11 9.901 9.940 429,557 -0.09(-0.90%)
Dec 26, 2024 9.900 10.05 9.840 10.03 495,749 +0.06(+0.60%)
Dec 24, 2024 9.860 9.980 9.780 9.970 316,584 +0.12(+1.22%)
Dec 23, 2024 10.07 10.09 9.830 9.850 730,704 -0.19(-1.89%)
Dec 20, 2024 10.10 10.26 10.01 10.04 1,459,659 -0.20(-1.95%)
Dec 19, 2024 10.58 10.60 10.20 10.24 557,490 -0.26(-2.48%)
Dec 18, 2024 10.87 10.92 10.47 10.50 860,779 -0.36(-3.28%)
Dec 17, 2024 10.88 10.99 10.78 10.86 745,044 -0.01(-0.14%)
Dec 16, 2024 10.69 10.91 10.53 10.87 971,143 -0.01(-0.14%)
Dec 13, 2024 10.92 10.97 10.80 10.89 579,705 -0.07(-0.68%)
Dec 12, 2024 10.89 11.01 10.73 10.96 654,010 +0.00(+0.00%)
Dec 11, 2024 11.01 11.09 10.67 10.96 1,316,404 -0.03(-0.27%)
Dec 10, 2024 11.17 11.21 10.90 10.99 1,313,258 -0.19(-1.72%)
Dec 09, 2024 10.93 11.27 10.75 11.18 1,993,757 +0.45(+4.24%)
Dec 06, 2024 11.25 11.28 10.30 10.73 5,139,798 -2.74(-20.32%)
Dec 05, 2024 13.96 14.03 13.44 13.46 804,456 -0.46(-3.33%)
Dec 04, 2024 13.36 13.96 13.22 13.93 741,841 +0.56(+4.21%)
Dec 03, 2024 13.57 13.58 13.31 13.36 239,174 -0.19(-1.39%)
Dec 02, 2024 13.47 13.58 13.33 13.55 333,899 +0.14(+1.03%)
Nov 29, 2024 13.63 13.70 13.39 13.41 231,782 -0.12(-0.88%)
Nov 27, 2024 13.46 13.83 13.45 13.53 338,122 +0.18(+1.33%)
Nov 26, 2024 13.50 13.53 13.30 13.35 492,459 -0.25(-1.82%)
Nov 25, 2024 13.27 13.68 13.21 13.60 512,636 +0.40(+2.99%)
Nov 22, 2024 13.15 13.26 13.10 13.21 297,241 +0.12(+0.91%)
Nov 21, 2024 12.81 13.11 12.71 13.09 443,155 +0.26(+2.00%)
Nov 20, 2024 13.01 13.05 12.75 12.83 315,414 -0.21(-1.59%)
Nov 19, 2024 12.85 13.06 12.79 13.04 247,543 +0.17(+1.31%)
Nov 18, 2024 12.89 13.03 12.82 12.87 356,609 -0.04(-0.31%)
Nov 15, 2024 12.92 12.98 12.74 12.91 415,377 +0.09(+0.69%)
Nov 14, 2024 12.94 13.00 12.79 12.82 501,449 -0.03(-0.23%)
Nov 13, 2024 13.14 13.23 12.82 12.85 392,328 -0.20(-1.51%)
Nov 12, 2024 13.42 13.42 12.96 13.05 433,438 -0.41(-3.08%)
Nov 11, 2024 13.24 13.53 13.20 13.46 348,088 +0.27(+2.02%)
Nov 08, 2024 12.92 13.28 12.82 13.20 589,904 +0.21(+1.60%)
Nov 07, 2024 13.22 13.27 12.85 12.99 589,773 -0.12(-0.90%)
Nov 06, 2024 13.13 13.51 12.10 13.11 1,778,707 -0.74(-5.32%)
Nov 05, 2024 13.36 13.93 13.30 13.84 675,947 +0.45(+3.36%)
Nov 04, 2024 13.10 13.76 13.02 13.39 885,070 +0.40(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.