Canada markets open in 8 hours 36 minutes

Smith & Wesson Brands, Inc. (SWBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.89-0.18 (-1.03%)
At close: 04:00PM EDT
16.90 +0.01 (+0.06%)
After hours: 05:56PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.9617.0716.6816.8916.89255,500
Apr 24, 202417.1517.2217.0417.0717.07175,400
Apr 23, 202417.0017.3016.9717.1217.12206,800
Apr 22, 202416.8917.1616.8416.9916.99205,100
Apr 19, 202416.6916.9816.6916.9116.91232,400
Apr 18, 202416.5216.8216.4216.7916.79266,200
Apr 17, 202416.7116.7216.4716.4916.49220,900
Apr 16, 202416.4016.7416.3716.5916.59280,400
Apr 15, 202416.8516.9616.4616.5016.50331,900
Apr 12, 202417.0517.0516.6816.7516.75229,100
Apr 11, 202416.9917.1816.8717.0917.09220,500
Apr 10, 202417.2417.3216.8516.9516.95378,100
Apr 09, 202417.7217.7617.3417.5417.54274,700
Apr 08, 202417.7517.8517.5617.7517.75231,300
Apr 05, 202417.5517.9917.5417.7317.73299,300
Apr 04, 202417.2417.7317.2117.5817.58332,400
Apr 03, 202417.0517.2016.9517.1617.16201,400
Apr 02, 202417.1017.2217.0217.1217.12250,900
Apr 01, 202417.3017.3817.0217.2817.28408,400
Mar 28, 202417.6517.6517.2617.3617.36386,400
Mar 27, 202417.6017.6317.3117.6317.63358,800
Mar 26, 202417.5817.7917.5617.5817.58297,900
Mar 25, 202417.6817.7717.5317.5417.54248,200
Mar 22, 202417.9717.9717.6117.6817.68266,700
Mar 21, 202417.8518.0517.7017.9517.95350,200
Mar 20, 202417.9017.9617.4817.8517.85383,500
Mar 20, 20240.12 Dividend
Mar 19, 202417.6818.0417.6818.0417.92577,500
Mar 18, 202417.4217.8717.4017.7817.66453,100
Mar 15, 202417.2717.7217.2117.5417.42785,600
Mar 14, 202417.3617.4316.7917.3617.24703,000
Mar 13, 202417.6017.6617.2517.5717.45630,900
Mar 12, 202417.5217.7617.1717.5817.46936,100
Mar 11, 202417.3017.7717.1017.5217.401,252,400
Mar 08, 202415.0617.4614.9417.3917.274,404,300
Mar 07, 202413.2313.4913.1613.4413.35500,100
Mar 06, 202413.2413.3313.1313.1713.08454,100
Mar 05, 202413.2813.5513.2413.2613.17303,200
Mar 04, 202413.5513.6313.1613.2313.14366,100
Mar 01, 202413.7513.8613.5213.5613.47297,800
Feb 29, 202413.5813.7513.5613.7313.64305,900
Feb 28, 202413.4413.6613.3713.4813.39200,900
Feb 27, 202413.4613.5913.3513.5213.43244,900
Feb 26, 202413.5613.6413.3913.3913.30224,600
Feb 23, 202413.6813.7013.5213.6213.53178,200
Feb 22, 202413.7413.7913.5213.6613.57329,300
Feb 21, 202413.5513.7813.5513.7813.69243,700
Feb 20, 202413.4613.6413.3213.5613.47272,600
Feb 16, 202413.6413.6913.4913.5213.43215,300
Feb 15, 202413.6013.7213.4813.6713.58391,300
Feb 14, 202413.4413.5213.3213.5013.41216,900
Feb 13, 202413.7013.7013.2813.3213.23356,700
Feb 12, 202413.8014.0713.8013.8513.76325,200
Feb 09, 202413.7313.9213.6913.7613.67284,200
Feb 08, 202413.1413.6713.1413.6713.58336,000
Feb 07, 202413.0813.1412.9913.1113.02238,600
Feb 06, 202412.9913.1712.9813.1113.02187,600
Feb 05, 202413.1113.1212.9012.9812.89285,600
Feb 02, 202413.3013.3113.1413.1413.05245,600
Feb 01, 202413.1113.3813.1113.3813.29242,000
Jan 31, 202413.3713.5113.0613.0612.97302,900
Jan 30, 202413.3913.4113.1313.3813.29243,700
Jan 29, 202413.4013.4713.2913.4313.34243,800
Jan 26, 202413.3013.3713.1513.3013.21238,100
Jan 25, 202413.1113.2113.0113.2013.11328,100
Jan 24, 202413.5213.5213.0513.0612.97354,800
Jan 23, 202413.3913.6313.3413.4613.37348,200
Jan 22, 202413.1713.3113.1113.3013.21321,700
Jan 19, 202413.0613.1513.0013.1313.04283,800
Jan 18, 202413.1713.2013.0013.0512.96271,300
Jan 17, 202413.1813.2513.0413.0913.00276,300
Jan 16, 202413.4713.4713.2613.3113.22256,700
Jan 12, 202413.7513.8513.4413.5013.41238,700
Jan 11, 202413.3513.6513.2913.6413.55489,500
Jan 10, 202413.3313.4313.2613.3513.26236,300
Jan 09, 202413.3513.3713.1613.3613.27264,700
Jan 08, 202413.3813.4113.2413.3213.23249,400
Jan 05, 202413.1913.4713.1913.4013.31418,500
Jan 04, 202413.3013.3813.0613.1713.08346,800
Jan 03, 202413.4813.4813.2013.2213.13328,900
Jan 02, 202413.5213.6313.2713.4513.36393,300
Dec 29, 202313.7213.7613.5113.5613.47358,200
Dec 28, 202313.8213.8613.7413.7513.66235,600
Dec 27, 202313.7013.9213.7013.8213.73293,700
Dec 26, 202313.5013.7113.4813.7013.61393,700
Dec 22, 202313.4513.6713.4213.6113.52458,300
Dec 21, 202313.4413.5813.3213.3913.30320,400
Dec 20, 202313.4013.9613.3413.4313.34605,000
Dec 20, 20230.12 Dividend
Dec 19, 202313.1113.5213.1013.5213.31506,800
Dec 18, 202313.0613.1812.9613.0712.87430,000
Dec 15, 202313.1313.2712.9813.0412.84642,300
Dec 14, 202312.8513.2512.8513.0512.85728,900
Dec 13, 202312.1212.7712.1012.7612.56763,800
Dec 12, 202312.3112.3111.9612.1411.95712,200
Dec 11, 202312.5813.0312.1012.2812.091,152,800
Dec 08, 202312.8913.8912.4812.6112.412,882,300
Dec 07, 202314.2014.2913.7813.8713.661,194,400
Dec 06, 202314.1514.2814.0414.2214.00523,300
Dec 05, 202314.1014.6014.0814.1113.89857,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...