Smith & Wesson Brands, Inc. SWBI
NASDAQ · United States · Electronic Technology
$14.27+0.21 (+1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.27 | +1.49% | $14.03 | $14.30 | $14.03 | 161.63K |
| 2026-09-30 | $14.06 | 0.00% | $14.10 | $14.17 | $13.93 | 363.40K |
| 2026-09-29 | $14.06 | +0.21% | $14.05 | $14.13 | $13.85 | 440.70K |
| 2026-09-28 | $14.03 | -1.61% | $14.12 | $14.31 | $13.97 | 408.30K |
| 2026-09-25 | $14.26 | +1.28% | $14.08 | $14.26 | $13.82 | 419.80K |
| 2026-09-24 | $14.08 | +0.72% | $13.93 | $14.21 | $13.93 | 455.00K |
| 2026-09-23 | $13.98 | -0.57% | $14.06 | $14.13 | $13.90 | 435.20K |
| 2026-09-22 | $14.06 | +1.81% | $13.88 | $14.07 | $13.70 | 510.40K |
| 2026-09-21 | $13.81 | +1.25% | $13.64 | $13.84 | $13.57 | 492.10K |
| 2026-09-18 | $13.64 | +2.33% | $13.26 | $13.65 | $13.19 | 1.19M |
| 2026-09-17 | $13.33 | +2.07% | $13.06 | $13.46 | $12.90 | 598.60K |
| 2026-09-16 | $13.06 | -0.31% | $13.10 | $13.19 | $12.97 | 406.50K |
| 2026-09-15 | $13.10 | -0.76% | $13.20 | $13.20 | $12.94 | 675.60K |
| 2026-09-14 | $13.20 | +0.38% | $13.17 | $13.22 | $12.93 | 620.00K |
| 2026-09-11 | $13.15 | -1.05% | $13.40 | $13.46 | $13.04 | 402.70K |
| 2026-09-10 | $13.29 | -0.82% | $13.31 | $13.34 | $13.11 | 634.60K |
| 2026-09-09 | $13.40 | +1.28% | $13.12 | $13.53 | $13.04 | 845.20K |
| 2026-09-08 | $13.23 | +2.64% | $12.51 | $13.37 | $12.51 | 1.16M |
| 2026-09-04 | $12.89 | +5.05% | $14.12 | $14.12 | $12.12 | 1.71M |
| 2026-09-03 | $12.27 | -3.99% | $12.78 | $12.83 | $12.09 | 1.36M |
| 2026-09-02 | $12.78 | +0.08% | $12.78 | $12.99 | $12.70 | 453.50K |
| 2026-09-01 | $12.77 | +0.39% | $12.70 | $12.81 | $12.55 | 457.20K |
| 2026-08-31 | $12.72 | -0.47% | $12.80 | $12.86 | $12.63 | 608.70K |
| 2026-08-28 | $12.78 | -2.22% | $13.00 | $13.18 | $12.73 | 531.40K |
| 2026-08-27 | $13.07 | -2.24% | $13.25 | $13.32 | $12.87 | 531.30K |
| 2026-08-26 | $13.37 | -1.04% | $13.47 | $13.51 | $13.34 | 362.40K |
| 2026-08-25 | $13.51 | -1.03% | $13.65 | $13.81 | $13.47 | 444.40K |
| 2026-08-24 | $13.65 | -3.19% | $14.04 | $14.13 | $13.64 | 593.50K |
| 2026-08-21 | $14.10 | +1.37% | $13.99 | $14.11 | $13.90 | 925.50K |
| 2026-08-20 | $13.91 | -1.49% | $14.01 | $14.08 | $13.87 | 676.90K |
| 2026-08-19 | $14.12 | -0.35% | $14.27 | $14.27 | $14.06 | 428.10K |
| 2026-08-18 | $14.17 | +0.14% | $14.12 | $14.20 | $14.02 | 401.10K |
| 2026-08-17 | $14.15 | -1.26% | $14.25 | $14.37 | $14.12 | 326.80K |
| 2026-08-14 | $14.33 | -0.07% | $14.31 | $14.42 | $14.17 | 289.10K |
| 2026-08-13 | $14.34 | +1.06% | $14.19 | $14.41 | $14.09 | 404.90K |
| 2026-08-12 | $14.19 | -0.21% | $14.31 | $14.35 | $14.08 | 475.50K |
| 2026-08-11 | $14.22 | +0.07% | $14.21 | $14.42 | $14.14 | 451.90K |
| 2026-08-10 | $14.21 | -0.28% | $14.20 | $14.25 | $14.10 | 368.50K |
| 2026-08-07 | $14.25 | -2.06% | $14.56 | $14.59 | $14.21 | 344.40K |
| 2026-08-06 | $14.55 | -1.09% | $14.82 | $14.86 | $14.41 | 343.60K |
| 2026-08-05 | $14.71 | -1.74% | $14.95 | $14.97 | $14.69 | 379.10K |
| 2026-08-04 | $14.97 | +1.42% | $14.88 | $15.01 | $14.72 | 396.70K |
| 2026-08-03 | $14.76 | +1.44% | $14.61 | $14.87 | $14.54 | 440.30K |
| 2026-07-31 | $14.55 | -2.68% | $15.01 | $15.02 | $14.43 | 364.20K |
| 2026-07-30 | $14.95 | +3.10% | $14.72 | $15.14 | $14.57 | 452.20K |
| 2026-07-29 | $14.50 | -1.23% | $14.68 | $14.81 | $14.41 | 391.50K |
| 2026-07-28 | $14.68 | -1.41% | $14.91 | $15.14 | $14.65 | 387.50K |
| 2026-07-27 | $14.89 | +1.71% | $14.68 | $14.98 | $14.68 | 450.50K |
| 2026-07-24 | $14.64 | +1.46% | $14.57 | $14.75 | $14.44 | 402.80K |
| 2026-07-23 | $14.43 | -1.30% | $14.54 | $14.66 | $14.40 | 467.40K |
| 2026-07-22 | $14.62 | -3.75% | $15.19 | $15.21 | $14.51 | 480.00K |
| 2026-07-21 | $15.19 | +1.20% | $14.96 | $15.31 | $14.78 | 629.10K |
| 2026-07-20 | $15.01 | +1.01% | $14.80 | $15.15 | $14.78 | 364.50K |
| 2026-07-17 | $14.86 | -2.56% | $15.13 | $15.29 | $14.81 | 402.40K |
| 2026-07-16 | $15.25 | +2.14% | $14.97 | $15.36 | $14.97 | 442.30K |
| 2026-07-15 | $14.93 | -1.71% | $15.04 | $15.23 | $14.83 | 511.20K |
| 2026-07-14 | $15.19 | -3.00% | $15.66 | $15.79 | $15.18 | 464.00K |
| 2026-07-13 | $15.66 | +0.38% | $15.72 | $15.99 | $15.46 | 569.30K |
| 2026-07-10 | $15.60 | +0.58% | $15.48 | $15.77 | $15.42 | 429.60K |
| 2026-07-09 | $15.51 | +0.91% | $15.37 | $15.55 | $15.08 | 493.70K |
| 2026-07-08 | $15.37 | -0.45% | $15.31 | $15.49 | $15.27 | 505.70K |
| 2026-07-07 | $15.44 | +0.52% | $15.29 | $15.47 | $15.07 | 495.10K |
| 2026-07-06 | $15.36 | +2.74% | $15.14 | $15.59 | $14.87 | 646.90K |
| 2026-07-02 | $14.95 | -0.33% | $15.01 | $15.19 | $14.89 | 726.90K |
| 2026-07-01 | $15.00 | -0.27% | $14.87 | $15.44 | $14.86 | 660.90K |
| 2026-06-30 | $15.04 | -2.34% | $15.40 | $15.69 | $14.96 | 863.40K |
| 2026-06-29 | $15.40 | +1.12% | $15.68 | $15.70 | $15.17 | 774.90K |
| 2026-06-26 | $15.23 | -2.93% | $15.55 | $15.70 | $14.84 | 1.50M |
| 2026-06-25 | $15.69 | -2.67% | $16.19 | $16.39 | $15.61 | 830.20K |
| 2026-06-24 | $16.12 | -3.30% | $16.64 | $16.95 | $16.11 | 972.40K |
| 2026-06-23 | $16.67 | +1.34% | $16.17 | $17.50 | $16.02 | 1.52M |
| 2026-06-22 | $16.45 | +2.30% | $16.09 | $16.58 | $14.52 | 2.09M |
| 2026-06-18 | $16.08 | +17.12% | $15.80 | $17.56 | $15.63 | 4.65M |
| 2026-06-17 | $13.73 | -1.08% | $13.82 | $14.11 | $13.62 | 2.13M |
| 2026-06-16 | $13.88 | -3.28% | $14.33 | $14.41 | $13.63 | 768.20K |
| 2026-06-15 | $14.35 | -2.78% | $14.77 | $14.88 | $14.26 | 548.80K |
| 2026-06-12 | $14.76 | +0.75% | $14.65 | $14.89 | $14.63 | 358.50K |
| 2026-06-11 | $14.65 | +2.59% | $14.37 | $14.69 | $14.22 | 845.40K |
| 2026-06-10 | $14.28 | -3.84% | $14.76 | $15.00 | $14.05 | 1.10M |
| 2026-06-09 | $14.85 | +1.23% | $14.73 | $14.92 | $14.53 | 980.40K |
| 2026-06-08 | $14.67 | -1.01% | $14.71 | $14.85 | $14.55 | 566.70K |
| 2026-06-05 | $14.82 | -2.31% | $15.17 | $15.29 | $14.79 | 366.90K |
| 2026-06-04 | $15.17 | +2.02% | $14.89 | $15.20 | $14.87 | 420.80K |
| 2026-06-03 | $14.87 | -2.87% | $15.29 | $15.30 | $14.77 | 559.10K |
| 2026-06-02 | $15.31 | +1.12% | $15.06 | $15.44 | $15.06 | 638.00K |
| 2026-06-01 | $15.14 | -0.53% | $15.12 | $15.21 | $14.91 | 445.70K |
| 2026-05-29 | $15.22 | 0.00% | $15.31 | $15.66 | $15.15 | 836.40K |
| 2026-05-28 | $15.22 | -0.13% | $15.22 | $15.44 | $14.95 | 786.50K |
| 2026-05-27 | $15.24 | 0.00% | $15.24 | $15.62 | $15.21 | 472.10K |
| 2026-05-26 | $15.24 | -1.49% | $15.36 | $15.53 | $15.12 | 403.50K |