Smith & Wesson Brands Inc (NQ: SWBI )

17.23 +0.98 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 16.56 16.72 16.23 16.25 1,042,913 -0.35(-2.11%)
Jan 20, 2022 17.34 17.37 16.54 16.60 945,407 -0.62(-3.60%)
Jan 19, 2022 17.37 17.67 17.21 17.22 994,185 -0.13(-0.75%)
Jan 18, 2022 17.46 17.64 17.30 17.35 1,280,711 -0.11(-0.63%)
Jan 14, 2022 17.46 0 +0.07(+0.40%)
Jan 13, 2022 17.43 17.71 17.28 17.39 592,378 +0.06(+0.35%)
Jan 12, 2022 17.60 17.72 17.30 17.33 673,859 -0.15(-0.86%)
Jan 11, 2022 17.62 17.82 17.33 17.48 907,196 -0.10(-0.57%)
Jan 10, 2022 17.53 17.60 17.20 17.58 829,099 -0.05(-0.28%)
Jan 07, 2022 17.93 17.99 17.50 17.63 803,400 -0.21(-1.18%)
Jan 06, 2022 17.99 18.13 17.56 17.84 814,564 +0.02(+0.11%)
Jan 05, 2022 18.56 18.94 17.78 17.82 1,102,662 -0.88(-4.71%)
Jan 04, 2022 18.17 18.86 18.16 18.70 1,399,748 +0.61(+3.37%)
Jan 03, 2022 17.98 18.18 17.65 18.09 976,776 +0.29(+1.63%)
Dec 31, 2021 17.84 17.94 17.67 17.80 549,093 +0.07(+0.39%)
Dec 30, 2021 17.45 17.95 17.41 17.73 691,673 +0.29(+1.66%)
Dec 29, 2021 17.55 17.74 17.40 17.44 554,167 -0.15(-0.85%)
Dec 28, 2021 17.75 17.99 17.56 17.59 558,325 -0.16(-0.90%)
Dec 27, 2021 17.58 17.87 17.37 17.75 609,467 +0.20(+1.14%)
Dec 23, 2021 17.65 17.67 17.43 17.55 633,757 -0.07(-0.40%)
Dec 22, 2021 17.56 17.83 17.41 17.62 520,515 +0.11(+0.63%)
Dec 21, 2021 17.30 17.58 17.25 17.51 971,090 +0.46(+2.70%)
Dec 20, 2021 17.72 17.72 16.95 17.05 1,363,415 -0.90(-5.01%)
Dec 17, 2021 18.03 18.27 17.77 17.95 1,400,995 -0.09(-0.50%)
Dec 16, 2021 18.28 18.29 17.91 18.04 1,369,437 -0.09(-0.50%)
Dec 15, 2021 17.99 18.25 17.76 18.13 1,694,666 +0.19(+1.06%)
Dec 14, 2021 17.61 18.17 17.58 17.94 1,324,143 +0.25(+1.41%)
Dec 13, 2021 18.00 18.51 17.65 17.69 1,985,443 -0.36(-1.99%)
Dec 10, 2021 18.45 18.90 17.89 18.05 1,610,417 -0.30(-1.63%)
Dec 09, 2021 17.87 18.59 17.71 18.35 2,086,036 +0.50(+2.80%)
Dec 08, 2021 18.04 18.17 17.45 17.85 1,671,073 -0.02(-0.11%)
Dec 07, 2021 17.34 18.31 17.18 17.87 2,805,839 +1.09(+6.50%)
Dec 06, 2021 16.51 17.32 15.71 16.78 3,841,971 +0.45(+2.76%)
Dec 03, 2021 18.34 18.67 16.01 16.33 9,093,250 -6.58(-28.72%)
Dec 02, 2021 22.65 23.00 22.13 22.91 1,214,964 +0.41(+1.82%)
Dec 01, 2021 23.00 23.54 22.48 22.50 989,724 -0.25(-1.10%)
Nov 30, 2021 22.18 22.96 21.90 22.75 1,047,205 +0.53(+2.39%)
Nov 29, 2021 22.93 23.06 22.05 22.22 703,145 -0.23(-1.02%)
Nov 26, 2021 22.55 22.91 22.23 22.45 637,431 -0.60(-2.60%)
Nov 24, 2021 22.44 23.49 22.44 23.05 542,573 +0.45(+1.99%)
Nov 23, 2021 23.11 23.11 22.34 22.60 737,141 -0.36(-1.57%)
Nov 22, 2021 23.84 24.04 22.76 22.96 838,715 -0.66(-2.79%)
Nov 19, 2021 23.45 24.26 23.13 23.62 1,183,204 +0.16(+0.68%)
Nov 18, 2021 24.09 23.50 23.34 23.46 555,663 -0.47(-1.96%)
Nov 17, 2021 23.99 23.99 23.36 23.93 811,129 -0.11(-0.46%)
Nov 16, 2021 23.35 24.12 23.17 24.04 864,796 +0.64(+2.74%)
Nov 15, 2021 22.79 23.40 22.70 23.40 769,363 +0.85(+3.77%)
Nov 12, 2021 22.11 22.71 22.03 22.55 518,207 +0.38(+1.71%)
Nov 11, 2021 21.97 22.46 21.95 22.17 610,836 +0.32(+1.46%)
Nov 10, 2021 21.77 21.85 646,931 -0.11(-0.50%)
Nov 09, 2021 21.58 22.06 21.58 21.96 601,678 +0.41(+1.90%)
Nov 08, 2021 22.13 22.34 21.53 21.55 583,884 -0.44(-2.00%)
Nov 05, 2021 22.34 22.43 21.85 21.99 637,214 -0.26(-1.17%)
Nov 04, 2021 23.30 23.51 21.90 22.25 1,408,861 -0.93(-4.01%)
Nov 03, 2021 21.76 23.24 21.76 23.18 1,341,508 +1.28(+5.84%)
Nov 02, 2021 21.84 21.96 21.30 21.90 681,135 +0.06(+0.27%)
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.