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 (%)
Aug 31, 2022 12.72 12.76 12.42 12.46 527,336 -0.24(-1.92%)
Aug 30, 2022 12.85 12.85 12.61 12.70 711,487 -0.03(-0.22%)
Aug 29, 2022 12.70 12.87 12.66 12.73 474,482 -0.03(-0.22%)
Aug 26, 2022 13.25 13.25 12.74 12.76 616,867 -0.46(-3.47%)
Aug 25, 2022 13.12 13.44 13.02 13.22 563,095 +0.07(+0.57%)
Aug 24, 2022 13.32 13.36 13.03 13.14 521,458 -0.16(-1.20%)
Aug 23, 2022 13.35 13.54 13.24 13.30 578,203 -0.05(-0.35%)
Aug 22, 2022 13.88 13.89 13.32 13.35 776,157 -0.69(-4.94%)
Aug 19, 2022 14.17 14.25 13.95 14.04 580,004 -0.32(-2.22%)
Aug 18, 2022 14.32 14.42 14.17 14.36 429,394 +0.03(+0.20%)
Aug 17, 2022 14.29 14.50 14.21 14.33 480,754 -0.20(-1.35%)
Aug 16, 2022 14.15 14.72 14.09 14.53 746,148 +0.37(+2.58%)
Aug 15, 2022 13.87 14.20 13.71 14.17 628,865 +0.21(+1.48%)
Aug 12, 2022 13.92 14.04 13.74 13.96 546,308 +0.15(+1.09%)
Aug 11, 2022 13.90 14.05 13.79 13.81 507,320 +0.04(+0.27%)
Aug 10, 2022 13.41 13.97 13.38 13.77 844,182 +0.62(+4.70%)
Aug 09, 2022 13.40 13.42 13.08 13.15 553,638 -0.23(-1.75%)
Aug 08, 2022 13.21 13.77 13.13 13.39 721,359 +0.26(+2.00%)
Aug 05, 2022 13.13 13.38 13.08 13.13 833,145 -0.17(-1.27%)
Aug 04, 2022 13.57 13.60 13.13 13.29 1,013,449 -0.37(-2.74%)
Aug 03, 2022 13.40 13.77 13.33 13.67 599,058 +0.37(+2.82%)
Aug 02, 2022 13.43 13.56 13.19 13.29 551,131 -0.22(-1.66%)
Aug 01, 2022 13.62 13.80 13.45 13.52 551,519 -0.11(-0.83%)
Jul 29, 2022 13.53 13.72 13.40 13.63 718,793 +0.16(+1.18%)
Jul 28, 2022 13.24 13.50 13.01 13.47 535,747 +0.26(+1.99%)
Jul 27, 2022 12.84 13.27 12.69 13.21 824,275 +0.45(+3.52%)
Jul 26, 2022 12.84 12.84 12.39 12.76 859,188 -0.21(-1.59%)
Jul 25, 2022 12.76 13.01 12.69 12.97 1,366,391 +0.23(+1.84%)
Jul 22, 2022 12.86 12.89 12.55 12.73 479,854 -0.07(-0.51%)
Jul 21, 2022 12.72 12.81 12.47 12.80 518,357 +0.09(+0.74%)
Jul 20, 2022 12.47 12.74 12.35 12.70 694,681 +0.25(+2.03%)
Jul 19, 2022 12.24 12.63 12.24 12.45 739,997 +0.28(+2.31%)
Jul 18, 2022 12.42 12.58 12.14 12.17 980,052 -0.15(-1.22%)
Jul 15, 2022 12.37 12.42 12.18 12.32 685,376 +0.14(+1.15%)
Jul 14, 2022 12.35 12.42 11.97 12.18 1,225,632 -0.32(-2.55%)
Jul 13, 2022 12.19 12.63 12.19 12.50 1,265,985 +0.06(+0.45%)
Jul 12, 2022 12.44 12.85 12.32 12.44 1,091,156 -0.09(-0.75%)
Jul 11, 2022 12.36 12.61 12.27 12.54 1,290,951 +0.12(+0.98%)
Jul 08, 2022 12.58 12.65 12.29 12.41 1,040,540 -0.22(-1.78%)
Jul 07, 2022 12.42 12.69 12.42 12.64 878,027 +0.23(+1.89%)
Jul 06, 2022 13.02 13.20 12.38 12.40 1,480,027 -0.65(-4.95%)
Jul 05, 2022 12.48 13.07 12.41 13.05 1,232,422 +0.47(+3.77%)
Jul 01, 2022 12.23 12.59 12.10 12.58 1,237,638 +0.36(+2.97%)
Jun 30, 2022 12.61 12.73 12.11 12.21 1,569,112 -0.60(-4.72%)
Jun 29, 2022 13.25 13.33 12.58 12.82 1,301,894 -0.38(-2.89%)
Jun 28, 2022 13.24 13.71 13.14 13.20 1,256,304 -0.12(-0.91%)
Jun 27, 2022 15.39 15.49 13.27 13.32 3,995,613 -1.97(-12.90%)
Jun 24, 2022 13.19 15.55 12.93 15.29 6,789,438 +1.93(+14.48%)
Jun 23, 2022 12.23 13.42 12.23 13.36 3,057,036 +1.17(+9.62%)
Jun 22, 2022 12.38 12.52 12.11 12.19 1,119,886 -0.30(-2.38%)
Jun 21, 2022 12.68 12.80 12.39 12.48 1,287,705 +0.01(+0.07%)
Jun 17, 2022 12.62 12.73 12.25 12.47 1,428,536 -0.10(-0.81%)
Jun 16, 2022 13.18 13.30 12.46 12.58 1,500,464 -0.94(-6.95%)
Jun 15, 2022 13.55 13.78 13.38 13.52 1,060,016 +0.05(+0.35%)
Jun 14, 2022 13.50 13.67 13.34 13.47 676,275 -0.03(-0.21%)
Jun 13, 2022 13.83 14.14 13.37 13.50 853,347 -0.72(-5.04%)
Jun 10, 2022 14.13 14.47 14.13 14.21 771,714 -0.13(-0.91%)
Jun 09, 2022 14.20 14.41 14.12 14.34 599,081 +0.04(+0.26%)
Jun 08, 2022 14.49 14.72 14.19 14.31 764,872 -0.32(-2.16%)
Jun 07, 2022 14.17 14.76 14.15 14.62 1,278,814 +0.35(+2.48%)
Jun 06, 2022 14.26 14.42 14.01 14.27 1,156,300 +0.08(+0.59%)
Jun 03, 2022 14.58 14.70 14.15 14.19 826,682 -0.60(-4.03%)
Jun 02, 2022 14.12 14.79 13.96 14.78 1,584,325 +0.80(+5.72%)
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.