ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 9.940 10.03 9.790 9.930 726,876 +0.02(+0.20%)
Oct 03, 2025 9.900 9.980 9.750 9.910 619,940 +0.09(+0.92%)
Oct 02, 2025 9.960 9.960 9.730 9.820 550,241 -0.09(-0.91%)
Oct 01, 2025 9.800 9.970 9.710 9.910 721,906 +0.08(+0.81%)
Sep 30, 2025 9.650 9.830 9.560 9.830 868,999 +0.14(+1.44%)
Sep 29, 2025 9.750 10.33 9.580 9.690 1,890,120 -0.01(-0.10%)
Sep 26, 2025 9.520 9.735 9.510 9.700 676,917 +0.24(+2.54%)
Sep 25, 2025 9.400 9.480 9.295 9.460 662,575 +0.00(+0.00%)
Sep 24, 2025 9.650 9.670 9.410 9.460 659,312 -0.17(-1.77%)
Sep 23, 2025 9.430 9.925 9.400 9.630 1,463,832 +0.25(+2.67%)
Sep 22, 2025 9.340 9.545 9.195 9.380 862,727 +0.00(+0.00%)
Sep 19, 2025 9.510 9.610 9.360 9.380 1,379,305 -0.11(-1.16%)
Sep 18, 2025 9.380 9.495 9.245 9.490 806,434 +0.20(+2.15%)
Sep 17, 2025 9.241 9.517 9.182 9.290 1,090,780 +0.03(+0.37%)
Sep 16, 2025 9.349 9.536 9.231 9.255 1,197,556 -0.05(-0.58%)
Sep 15, 2025 9.162 9.438 9.015 9.310 1,525,082 +0.09(+1.02%)
Sep 12, 2025 9.290 9.369 9.132 9.216 1,286,872 -0.04(-0.48%)
Sep 11, 2025 9.507 9.635 8.935 9.260 2,711,756 +0.00(+0.00%)
Sep 10, 2025 8.659 9.349 8.457 9.260 3,811,635 +0.58(+6.70%)
Sep 09, 2025 8.728 8.836 8.560 8.679 846,138 -0.04(-0.45%)
Sep 08, 2025 8.570 8.797 8.412 8.718 971,916 +0.10(+1.14%)
Sep 05, 2025 8.087 8.984 7.939 8.619 3,156,878 +0.52(+6.46%)
Sep 04, 2025 7.909 8.107 7.899 8.097 885,121 +0.19(+2.37%)
Sep 03, 2025 8.008 8.092 7.899 7.909 615,266 -0.11(-1.35%)
Sep 02, 2025 8.028 8.116 7.959 8.018 875,697 -0.04(-0.49%)
Aug 29, 2025 7.968 8.077 7.968 8.057 780,689 +0.10(+1.24%)
Aug 28, 2025 8.107 8.131 7.944 7.959 632,173 -0.14(-1.71%)
Aug 27, 2025 8.008 8.116 8.008 8.097 720,918 +0.10(+1.23%)
Aug 26, 2025 8.097 8.147 7.959 7.998 1,508,854 -0.11(-1.34%)
Aug 25, 2025 8.087 8.126 8.008 8.107 693,683 -0.01(-0.12%)
Aug 22, 2025 7.880 8.146 7.875 8.116 769,593 +0.28(+3.52%)
Aug 21, 2025 7.890 7.890 7.755 7.840 431,924 +0.02(+0.25%)
Aug 20, 2025 7.899 7.939 7.802 7.821 584,982 -0.07(-0.88%)
Aug 19, 2025 8.008 8.057 7.860 7.890 536,430 -0.12(-1.48%)
Aug 18, 2025 7.978 8.067 7.929 8.008 521,658 +0.01(+0.12%)
Aug 15, 2025 8.087 8.126 7.949 7.998 701,291 -0.04(-0.49%)
Aug 14, 2025 8.087 8.087 7.959 8.038 498,014 -0.14(-1.69%)
Aug 13, 2025 8.067 8.200 8.035 8.176 635,126 +0.15(+1.84%)
Aug 12, 2025 7.998 8.077 7.949 8.028 616,523 +0.10(+1.24%)
Aug 11, 2025 7.929 7.968 7.831 7.929 609,457 +0.00(+0.00%)
Aug 08, 2025 7.899 7.973 7.840 7.929 751,831 +0.05(+0.63%)
Aug 07, 2025 7.890 7.919 7.717 7.880 682,787 +0.04(+0.50%)
Aug 06, 2025 7.978 8.028 7.811 7.840 689,534 -0.12(-1.49%)
Aug 05, 2025 7.811 7.978 7.766 7.959 704,619 +0.20(+2.54%)
Aug 04, 2025 7.643 7.821 7.633 7.761 935,652 +0.13(+1.68%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.