Smith & Wesson Brands Inc (NQ: SWBI )

16.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.69 16.98 16.69 16.91 232,684 +0.12(+0.71%)
Apr 18, 2024 16.52 16.82 16.42 16.79 266,155 +0.30(+1.82%)
Apr 17, 2024 16.71 16.72 16.47 16.49 220,923 -0.10(-0.60%)
Apr 16, 2024 16.40 16.74 16.37 16.59 280,393 +0.09(+0.55%)
Apr 15, 2024 16.85 16.96 16.46 16.50 331,949 -0.25(-1.49%)
Apr 12, 2024 17.05 17.05 16.68 16.75 229,138 -0.34(-1.99%)
Apr 11, 2024 16.99 17.18 16.87 17.09 220,460 +0.14(+0.83%)
Apr 10, 2024 17.24 17.32 16.85 16.95 377,730 -0.59(-3.36%)
Apr 09, 2024 17.72 17.75 17.34 17.54 274,701 -0.21(-1.18%)
Apr 08, 2024 17.75 17.85 17.56 17.75 231,284 +0.02(+0.11%)
Apr 05, 2024 17.55 17.99 17.54 17.73 299,406 +0.15(+0.85%)
Apr 04, 2024 17.24 17.73 17.21 17.58 332,364 +0.42(+2.45%)
Apr 03, 2024 17.05 17.20 16.95 17.16 201,377 +0.04(+0.23%)
Apr 02, 2024 17.10 17.22 17.02 17.12 250,904 -0.16(-0.93%)
Apr 01, 2024 17.30 17.38 17.02 17.28 406,741 -0.08(-0.46%)
Mar 28, 2024 17.65 17.65 17.26 17.36 386,414 -0.27(-1.53%)
Mar 27, 2024 17.60 17.63 17.31 17.63 358,845 +0.05(+0.28%)
Mar 26, 2024 17.58 17.79 17.56 17.58 297,940 +0.04(+0.23%)
Mar 25, 2024 17.68 17.77 17.53 17.54 248,383 -0.14(-0.79%)
Mar 22, 2024 17.97 17.97 17.61 17.68 266,815 -0.27(-1.50%)
Mar 21, 2024 17.85 18.05 17.70 17.95 350,335 +0.10(+0.56%)
Mar 20, 2024 17.90 17.96 17.48 17.85 383,051 -0.07(-0.39%)
Mar 19, 2024 17.56 17.92 17.56 17.92 581,448 +0.26(+1.46%)
Mar 18, 2024 17.30 17.75 17.28 17.66 455,856 +0.24(+1.37%)
Mar 15, 2024 17.16 17.60 17.10 17.42 790,944 +0.18(+1.04%)
Mar 14, 2024 17.24 17.31 16.68 17.24 707,325 -0.21(-1.20%)
Mar 13, 2024 17.48 17.54 17.14 17.45 635,264 -0.01(-0.06%)
Mar 12, 2024 17.40 17.64 17.06 17.46 942,370 +0.06(+0.37%)
Mar 11, 2024 17.18 17.65 16.99 17.40 1,260,904 +0.12(+0.72%)
Mar 08, 2024 14.96 17.34 14.84 17.27 4,441,110 +3.92(+29.39%)
Mar 07, 2024 13.14 13.40 13.07 13.35 497,654 +0.27(+2.05%)
Mar 06, 2024 13.15 13.24 13.04 13.08 456,489 -0.08(-0.64%)
Mar 05, 2024 13.19 13.46 13.15 13.17 305,189 +0.02(+0.19%)
Mar 04, 2024 13.46 13.54 13.07 13.14 368,019 -0.33(-2.43%)
Mar 01, 2024 13.66 13.77 13.43 13.47 299,887 -0.17(-1.24%)
Feb 29, 2024 13.49 13.65 13.47 13.64 307,940 +0.25(+1.86%)
Feb 28, 2024 13.35 13.57 13.28 13.39 202,207 -0.04(-0.30%)
Feb 27, 2024 13.37 13.50 13.26 13.43 246,582 +0.13(+0.97%)
Feb 26, 2024 13.47 13.55 13.30 13.30 226,292 -0.23(-1.69%)
Feb 23, 2024 13.59 13.61 13.43 13.53 179,490 -0.04(-0.29%)
Feb 22, 2024 13.65 13.69 13.43 13.57 331,500 -0.12(-0.87%)
Feb 21, 2024 13.46 13.69 13.45 13.69 245,369 +0.22(+1.62%)
Feb 20, 2024 13.37 13.54 13.23 13.47 274,419 +0.04(+0.30%)
Feb 16, 2024 13.55 13.60 13.40 13.43 216,734 -0.15(-1.10%)
Feb 15, 2024 13.51 13.63 13.39 13.58 393,926 +0.17(+1.26%)
Feb 14, 2024 13.35 13.43 13.23 13.41 218,325 +0.18(+1.35%)
Feb 13, 2024 13.61 13.61 13.19 13.23 359,118 -0.53(-3.83%)
Feb 12, 2024 13.71 13.98 13.71 13.76 327,425 +0.09(+0.65%)
Feb 09, 2024 13.64 13.83 13.60 13.67 286,127 +0.09(+0.66%)
Feb 08, 2024 13.05 13.58 13.05 13.58 338,284 +0.56(+4.27%)
Feb 07, 2024 12.99 13.05 12.90 13.02 240,222 +0.00(+0.00%)
Feb 06, 2024 12.90 13.08 12.89 13.02 188,865 +0.13(+1.00%)
Feb 05, 2024 13.02 13.03 12.81 12.89 287,497 -0.16(-1.22%)
Feb 02, 2024 13.21 13.22 13.05 13.05 247,306 -0.24(-1.79%)
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.