Smith & Wesson Brands Inc (NQ: SWBI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	13.13	13.13	12.91	12.96	353,046	-0.13(-1.03%)
Oct 30, 2024	13.36	13.49	12.93	13.09	388,592	-0.32(-2.39%)
Oct 29, 2024	13.16	13.42	13.15	13.41	288,772	+0.11(+0.83%)
Oct 28, 2024	13.16	13.45	13.16	13.30	486,016	+0.24(+1.84%)
Oct 25, 2024	13.18	13.19	12.91	13.06	401,916	+0.11(+0.85%)
Oct 24, 2024	13.09	13.19	12.90	12.95	316,001	-0.14(-1.07%)
Oct 23, 2024	12.97	13.15	12.88	13.09	512,669	+0.09(+0.69%)
Oct 22, 2024	13.32	13.36	13.00	13.00	307,230	-0.31(-2.33%)
Oct 21, 2024	13.66	13.71	13.23	13.31	336,897	-0.36(-2.63%)
Oct 18, 2024	13.43	13.73	13.39	13.67	382,656	+0.27(+2.01%)
Oct 17, 2024	13.53	13.54	13.29	13.40	334,760	-0.13(-0.96%)
Oct 16, 2024	13.12	13.54	13.12	13.53	454,909	+0.49(+3.76%)
Oct 15, 2024	12.95	13.36	12.88	13.04	537,427	+0.12(+0.93%)
Oct 14, 2024	12.77	12.95	12.74	12.92	246,761	+0.11(+0.86%)
Oct 11, 2024	12.78	12.87	12.76	12.81	188,020	-0.02(-0.16%)
Oct 10, 2024	12.76	12.88	12.71	12.83	185,149	-0.03(-0.23%)
Oct 09, 2024	12.87	13.04	12.86	12.86	283,575	-0.05(-0.39%)
Oct 08, 2024	12.99	12.99	12.87	12.91	255,562	-0.08(-0.62%)
Oct 07, 2024	12.85	13.00	12.79	12.99	297,455	+0.14(+1.09%)
Oct 04, 2024	12.93	12.93	12.79	12.85	297,292	+0.11(+0.86%)
Oct 03, 2024	12.81	12.86	12.68	12.74	275,796	-0.09(-0.70%)
Oct 02, 2024	12.82	12.96	12.81	12.83	249,358	-0.05(-0.39%)
Oct 01, 2024	12.96	12.96	12.84	12.88	294,657	-0.10(-0.77%)
Sep 30, 2024	13.00	13.13	12.92	12.98	247,513	-0.05(-0.38%)
Sep 27, 2024	13.09	13.22	12.94	13.03	356,529	+0.06(+0.46%)
Sep 26, 2024	13.09	13.23	12.96	12.97	296,338	+0.03(+0.23%)
Sep 25, 2024	13.04	13.12	12.92	12.94	349,747	-0.12(-0.92%)
Sep 24, 2024	13.25	13.32	13.05	13.06	293,946	-0.17(-1.28%)
Sep 23, 2024	13.41	13.42	13.10	13.23	312,881	-0.15(-1.12%)
Sep 20, 2024	13.41	13.56	13.25	13.38	1,105,999	-0.14(-1.04%)
Sep 19, 2024	13.28	13.54	13.25	13.52	456,507	+0.25(+1.88%)
Sep 18, 2024	13.16	13.58	13.11	13.27	351,569	+0.10(+0.76%)
Sep 17, 2024	13.34	13.53	13.16	13.17	367,901	-0.07(-0.53%)
Sep 16, 2024	13.27	13.27	13.05	13.24	428,025	+0.14(+1.07%)
Sep 13, 2024	12.94	13.29	12.90	13.10	470,894	+0.23(+1.79%)
Sep 12, 2024	12.52	12.95	12.48	12.87	518,507	+0.45(+3.62%)
Sep 11, 2024	12.17	12.58	12.17	12.42	700,568	+0.14(+1.14%)
Sep 10, 2024	12.30	12.36	12.16	12.28	732,661	+0.04(+0.33%)
Sep 09, 2024	12.78	12.80	12.22	12.24	818,979	-0.61(-4.75%)
Sep 06, 2024	13.40	13.41	12.28	12.85	1,362,037	-1.34(-9.44%)
Sep 05, 2024	14.29	14.40	14.12	14.19	545,555	-0.06(-0.42%)
Sep 04, 2024	14.40	14.45	14.10	14.25	372,636	-0.23(-1.59%)

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.