Smith & Wesson Brands Inc (NQ: SWBI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 13, 2024	14.78	14.86	14.66	14.72	211,415	-0.06(-0.41%)
Aug 12, 2024	15.02	15.05	14.77	14.78	153,919	-0.12(-0.81%)
Aug 09, 2024	14.96	14.98	14.78	14.90	175,702	+0.01(+0.07%)
Aug 08, 2024	14.57	15.14	14.57	14.89	259,051	+0.36(+2.48%)
Aug 07, 2024	14.88	14.95	14.51	14.53	248,594	-0.15(-1.02%)
Aug 06, 2024	14.82	14.96	14.66	14.68	324,769	-0.24(-1.61%)
Aug 05, 2024	15.18	15.21	14.80	14.92	410,929	-0.87(-5.51%)
Aug 02, 2024	15.86	16.06	15.72	15.79	382,375	-0.44(-2.71%)
Aug 01, 2024	16.43	16.53	15.94	16.23	367,023	-0.32(-1.93%)
Jul 31, 2024	16.69	16.85	16.39	16.55	332,192	-0.14(-0.84%)
Jul 30, 2024	16.10	16.75	16.09	16.69	418,630	+0.49(+3.02%)
Jul 29, 2024	16.07	16.23	16.02	16.20	311,643	+0.09(+0.56%)
Jul 26, 2024	15.75	16.13	15.75	16.11	316,576	+0.37(+2.35%)
Jul 25, 2024	15.50	15.86	15.35	15.74	331,085	+0.31(+2.01%)
Jul 24, 2024	15.30	15.64	15.26	15.43	261,425	+0.10(+0.65%)
Jul 23, 2024	15.30	15.51	15.20	15.33	266,952	+0.07(+0.46%)
Jul 22, 2024	15.30	15.38	14.93	15.26	375,141	-0.05(-0.33%)
Jul 19, 2024	15.48	15.53	15.24	15.31	253,069	-0.18(-1.16%)
Jul 18, 2024	15.56	15.64	15.23	15.49	361,496	-0.07(-0.45%)
Jul 17, 2024	15.62	15.73	15.39	15.56	480,680	-0.06(-0.38%)
Jul 16, 2024	15.82	15.98	15.46	15.62	750,218	+0.00(+0.03%)
Jul 15, 2024	15.17	16.02	15.13	15.62	1,670,322	+1.60(+11.38%)
Jul 12, 2024	14.30	14.36	14.01	14.02	392,430	-0.21(-1.48%)
Jul 11, 2024	14.07	14.26	14.00	14.23	442,298	+0.28(+2.01%)
Jul 10, 2024	13.87	13.98	13.85	13.95	286,061	+0.07(+0.50%)
Jul 09, 2024	13.87	13.93	13.81	13.88	285,105	+0.00(+0.00%)
Jul 08, 2024	13.90	14.07	13.86	13.88	282,270	+0.01(+0.07%)
Jul 05, 2024	14.04	14.06	13.76	13.87	457,196	-0.22(-1.55%)
Jul 03, 2024	13.97	14.16	13.87	14.09	235,504	+0.16(+1.14%)
Jul 02, 2024	14.03	14.06	13.72	13.93	573,472	-0.10(-0.71%)
Jul 01, 2024	14.21	14.32	13.99	14.03	674,791	-0.18(-1.25%)
Jun 28, 2024	14.66	14.81	14.19	14.21	1,115,666	-0.44(-2.98%)
Jun 27, 2024	14.61	14.70	14.28	14.64	609,999	+0.04(+0.27%)
Jun 26, 2024	14.56	14.76	14.50	14.60	785,328	-0.02(-0.14%)
Jun 25, 2024	14.51	14.77	14.50	14.62	956,577	+0.11(+0.75%)
Jun 24, 2024	14.16	14.71	14.16	14.51	1,347,212	+0.36(+2.52%)
Jun 21, 2024	15.56	15.62	13.92	14.16	3,580,363	-2.09(-12.87%)
Jun 20, 2024	16.46	16.46	16.06	16.25	1,756,410	+0.06(+0.37%)
Jun 18, 2024	16.01	16.21	15.93	16.19	355,839	+0.17(+1.08%)
Jun 17, 2024	15.85	16.04	15.78	16.02	314,761	+0.16(+1.03%)
Jun 14, 2024	15.88	15.95	15.84	15.85	278,890	-0.14(-0.87%)
Jun 13, 2024	16.14	16.14	15.93	15.99	265,709	-0.09(-0.55%)
Jun 12, 2024	16.29	16.30	16.08	16.08	211,188	-0.05(-0.31%)
Jun 11, 2024	16.00	16.20	15.90	16.13	207,216	+0.07(+0.43%)
Jun 10, 2024	15.97	16.11	15.89	16.06	252,814	-0.05(-0.31%)
Jun 07, 2024	15.85	16.24	15.80	16.11	227,419	+0.18(+1.12%)
Jun 06, 2024	16.00	16.09	15.83	15.93	242,968	-0.14(-0.86%)
Jun 05, 2024	16.10	16.14	15.85	16.07	293,757	-0.04(-0.28%)
Jun 04, 2024	16.46	16.49	16.09	16.11	291,999	-0.44(-2.63%)

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.