Skip to main content

Smith & Wesson Brands Inc (NQ: SWBI )

13.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 13.20 13.28 12.99 13.04 482,991 -0.11(-0.84%)
Oct 02, 2023 12.89 13.37 12.88 13.15 679,278 +0.24(+1.86%)
Sep 29, 2023 12.85 12.97 12.82 12.91 351,480 +0.08(+0.62%)
Sep 28, 2023 12.87 12.96 12.82 12.83 338,517 -0.03(-0.23%)
Sep 27, 2023 12.81 12.90 12.74 12.86 400,552 +0.06(+0.47%)
Sep 26, 2023 12.72 12.93 12.67 12.80 524,183 -0.02(-0.16%)
Sep 25, 2023 12.51 12.88 12.75 12.82 421,511 +0.29(+2.31%)
Sep 22, 2023 12.44 12.56 12.28 12.53 604,561 +0.14(+1.13%)
Sep 21, 2023 11.89 12.59 11.84 12.39 764,385 +0.40(+3.34%)
Sep 20, 2023 11.98 12.39 11.97 11.99 841,072 +0.34(+2.92%)
Sep 19, 2023 11.53 11.72 11.51 11.65 421,482 +0.14(+1.20%)
Sep 18, 2023 11.35 11.55 11.20 11.51 433,919 +0.16(+1.39%)
Sep 15, 2023 11.42 11.46 11.11 11.35 654,428 -0.07(-0.61%)
Sep 14, 2023 11.32 11.57 11.32 11.42 511,963 +0.18(+1.58%)
Sep 13, 2023 11.28 11.46 11.21 11.24 568,739 -0.05(-0.44%)
Sep 12, 2023 11.53 11.72 11.29 11.29 617,165 -0.22(-1.89%)
Sep 11, 2023 11.52 11.98 11.48 11.51 928,677 -0.02(-0.17%)
Sep 08, 2023 12.06 13.05 11.29 11.53 3,456,051 +1.13(+10.85%)
Sep 07, 2023 10.72 10.73 10.27 10.40 1,063,065 -0.33(-3.04%)
Sep 06, 2023 11.25 11.28 10.70 10.73 550,757 -0.42(-3.73%)
Sep 05, 2023 11.56 11.56 11.14 11.15 371,306 -0.45(-3.84%)
Sep 01, 2023 11.62 11.74 11.46 11.59 276,952 -0.03(-0.26%)
Aug 31, 2023 11.58 11.79 11.56 11.62 324,416 +0.08(+0.69%)
Aug 30, 2023 11.67 11.73 11.50 11.54 349,090 -0.17(-1.44%)
Aug 29, 2023 11.83 11.85 11.62 11.71 489,419 -0.13(-1.09%)
Aug 28, 2023 12.09 12.35 11.82 11.84 431,147 -0.25(-2.05%)
Aug 25, 2023 12.25 12.37 12.05 12.09 304,156 -0.12(-0.97%)
Aug 24, 2023 12.56 12.61 12.19 12.20 293,591 -0.38(-2.99%)
Aug 23, 2023 12.46 12.61 12.27 12.58 294,077 +0.09(+0.71%)
Aug 22, 2023 12.71 12.76 12.39 12.49 273,023 -0.21(-1.64%)
Aug 21, 2023 12.77 12.88 12.65 12.70 233,261 -0.07(-0.54%)
Aug 18, 2023 12.69 12.89 12.69 12.77 198,799 -0.01(-0.08%)
Aug 17, 2023 12.71 12.86 12.64 12.78 310,072 +0.07(+0.55%)
Aug 16, 2023 12.86 13.06 12.68 12.71 320,175 -0.14(-1.08%)
Aug 15, 2023 12.52 12.89 12.46 12.85 368,745 +0.32(+2.53%)
Aug 14, 2023 12.70 12.75 12.50 12.53 400,957 -0.17(-1.33%)
Aug 11, 2023 12.43 12.78 12.40 12.70 284,791 +0.09(+0.71%)
Aug 10, 2023 12.88 13.09 12.60 12.61 315,916 -0.22(-1.70%)
Aug 09, 2023 12.77 13.01 12.76 12.83 295,477 +0.09(+0.70%)
Aug 08, 2023 12.65 12.75 12.49 12.74 257,014 +0.07(+0.55%)
Aug 07, 2023 12.56 12.69 12.26 12.67 418,218 +0.11(+0.87%)
Aug 04, 2023 12.47 12.75 12.43 12.56 429,869 +0.13(+1.04%)
Aug 03, 2023 12.37 12.51 12.31 12.43 251,383 +0.05(+0.40%)
Aug 02, 2023 12.41 12.47 12.29 12.38 289,279 -0.08(-0.67%)
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.