Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Wesson Brands, Inc. - Common Stock (NQ:SWBI)

9.420 +0.220 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 9.200 9.465 9.200 9.420 361,376 +0.22(+2.39%)
May 07, 2025 9.210 9.273 9.140 9.200 316,841 +0.05(+0.55%)
May 06, 2025 9.160 9.215 9.110 9.150 396,806 -0.03(-0.33%)
May 05, 2025 9.390 9.440 9.165 9.180 408,732 -0.23(-2.44%)
May 02, 2025 9.300 9.420 9.130 9.410 756,147 +0.19(+2.06%)
May 01, 2025 9.510 9.560 9.200 9.220 738,756 -0.31(-3.25%)
Apr 30, 2025 9.530 9.610 9.454 9.530 325,128 -0.07(-0.73%)
Apr 29, 2025 9.480 9.620 9.445 9.600 367,927 +0.12(+1.27%)
Apr 28, 2025 9.520 9.610 9.310 9.480 308,990 -0.02(-0.21%)
Apr 25, 2025 9.600 9.610 9.405 9.500 228,674 -0.10(-1.04%)
Apr 24, 2025 9.580 9.688 9.530 9.600 308,296 +0.03(+0.31%)
Apr 23, 2025 9.750 9.780 9.475 9.570 378,196 -0.07(-0.78%)
Apr 22, 2025 9.500 9.710 9.350 9.645 452,519 +0.18(+1.96%)
Apr 21, 2025 9.370 9.490 9.300 9.460 391,117 +0.09(+0.96%)
Apr 17, 2025 9.170 9.395 9.170 9.370 346,453 +0.20(+2.18%)
Apr 16, 2025 9.150 9.320 9.136 9.170 306,777 +0.01(+0.11%)
Apr 15, 2025 9.110 9.180 9.040 9.160 540,461 +0.05(+0.55%)
Apr 14, 2025 9.200 9.460 8.870 9.110 410,242 -0.03(-0.33%)
Apr 11, 2025 8.730 9.145 8.694 9.140 479,745 +0.41(+4.70%)
Apr 10, 2025 8.790 8.912 8.480 8.730 435,239 -0.19(-2.13%)
Apr 09, 2025 8.420 9.220 8.400 8.920 778,762 +0.44(+5.19%)
Apr 08, 2025 9.040 9.040 8.375 8.480 622,986 -0.33(-3.75%)
Apr 07, 2025 8.890 9.120 8.720 8.810 678,424 -0.33(-3.61%)
Apr 04, 2025 9.000 9.180 8.640 9.140 772,094 +0.11(+1.22%)
Apr 03, 2025 9.200 9.340 9.020 9.030 824,303 -0.47(-4.95%)
Apr 02, 2025 9.220 9.510 9.220 9.500 386,077 +0.17(+1.82%)
Apr 01, 2025 9.290 9.400 9.190 9.330 315,531 +0.01(+0.11%)
Mar 31, 2025 9.290 9.390 9.250 9.320 394,279 -0.03(-0.32%)
Mar 28, 2025 9.550 9.600 9.330 9.350 445,516 -0.15(-1.58%)
Mar 27, 2025 9.510 9.600 9.425 9.500 367,478 +0.02(+0.21%)
Mar 26, 2025 9.520 9.605 9.415 9.480 408,096 -0.05(-0.52%)
Mar 25, 2025 9.500 9.630 9.460 9.530 364,470 +0.00(+0.00%)
Mar 24, 2025 9.610 9.640 9.510 9.530 431,161 +0.02(+0.21%)
Mar 21, 2025 9.420 9.640 9.410 9.510 726,578 -0.01(-0.11%)
Mar 20, 2025 9.740 9.765 9.510 9.520 457,966 -0.21(-2.16%)
Mar 19, 2025 9.700 9.760 9.513 9.730 416,688 +0.06(+0.61%)
Mar 18, 2025 9.720 9.809 9.631 9.671 394,241 -0.05(-0.51%)
Mar 17, 2025 9.888 10.04 9.651 9.720 600,326 -0.19(-1.89%)
Mar 14, 2025 9.740 9.947 9.562 9.908 545,778 +0.22(+2.24%)
Mar 13, 2025 9.651 9.729 9.554 9.691 437,325 +0.05(+0.51%)
Mar 12, 2025 9.572 9.666 9.335 9.641 611,903 +0.16(+1.66%)
Mar 11, 2025 9.276 9.503 9.182 9.483 696,617 +0.20(+2.18%)
Mar 10, 2025 9.710 9.908 9.246 9.281 925,348 -0.40(-4.18%)
Mar 07, 2025 9.809 9.996 9.049 9.686 2,507,139 -1.19(-10.93%)
Mar 06, 2025 10.68 10.91 10.61 10.87 626,292 +0.22(+2.04%)
Mar 05, 2025 10.64 10.80 10.57 10.66 422,819 +0.05(+0.46%)
Mar 04, 2025 10.46 10.70 10.33 10.61 529,669 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.