UK markets closed

Smith & Wesson Brands, Inc. (SWBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.80-0.17 (-1.00%)
At close: 04:00PM EDT
17.24 +0.44 (+2.62%)
After hours: 06:15PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.9117.0716.7916.8016.80170,102
30 Apr 202417.0017.2816.8916.9716.97253,700
29 Apr 202417.3217.3317.0117.0317.03175,400
26 Apr 202416.9517.2116.8817.1717.17172,000
25 Apr 202416.9617.0716.6816.8916.89255,500
24 Apr 202417.1517.2217.0417.0717.07175,400
23 Apr 202417.0017.3016.9717.1217.12206,800
22 Apr 202416.8917.1616.8416.9916.99205,100
19 Apr 202416.6916.9816.6916.9116.91232,400
18 Apr 202416.5216.8216.4216.7916.79266,200
17 Apr 202416.7116.7216.4716.4916.49220,900
16 Apr 202416.4016.7416.3716.5916.59280,400
15 Apr 202416.8516.9616.4616.5016.50331,900
12 Apr 202417.0517.0516.6816.7516.75229,100
11 Apr 202416.9917.1816.8717.0917.09220,500
10 Apr 202417.2417.3216.8516.9516.95378,100
09 Apr 202417.7217.7617.3417.5417.54274,700
08 Apr 202417.7517.8517.5617.7517.75231,300
05 Apr 202417.5517.9917.5417.7317.73299,300
04 Apr 202417.2417.7317.2117.5817.58332,400
03 Apr 202417.0517.2016.9517.1617.16201,400
02 Apr 202417.1017.2217.0217.1217.12250,900
01 Apr 202417.3017.3817.0217.2817.28408,400
28 Mar 202417.6517.6517.2617.3617.36386,400
27 Mar 202417.6017.6317.3117.6317.63358,800
26 Mar 202417.5817.7917.5617.5817.58297,900
25 Mar 202417.6817.7717.5317.5417.54248,200
22 Mar 202417.9717.9717.6117.6817.68266,700
21 Mar 202417.8518.0517.7017.9517.95350,200
20 Mar 202417.9017.9617.4817.8517.85383,500
20 Mar 20240.12 Dividend
19 Mar 202417.6818.0417.6818.0417.92577,500
18 Mar 202417.4217.8717.4017.7817.66453,100
15 Mar 202417.2717.7217.2117.5417.42785,600
14 Mar 202417.3617.4316.7917.3617.24703,000
13 Mar 202417.6017.6617.2517.5717.45630,900
12 Mar 202417.5217.7617.1717.5817.46936,100
11 Mar 202417.3017.7717.1017.5217.401,252,400
08 Mar 202415.0617.4614.9417.3917.274,404,300
07 Mar 202413.2313.4913.1613.4413.35500,100
06 Mar 202413.2413.3313.1313.1713.08454,100
05 Mar 202413.2813.5513.2413.2613.17303,200
04 Mar 202413.5513.6313.1613.2313.14366,100
01 Mar 202413.7513.8613.5213.5613.47297,800
29 Feb 202413.5813.7513.5613.7313.64305,900
28 Feb 202413.4413.6613.3713.4813.39200,900
27 Feb 202413.4613.5913.3513.5213.43244,900
26 Feb 202413.5613.6413.3913.3913.30224,600
23 Feb 202413.6813.7013.5213.6213.53178,200
22 Feb 202413.7413.7913.5213.6613.57329,300
21 Feb 202413.5513.7813.5513.7813.69243,700
20 Feb 202413.4613.6413.3213.5613.47272,600
16 Feb 202413.6413.6913.4913.5213.43215,300
15 Feb 202413.6013.7213.4813.6713.58391,300
14 Feb 202413.4413.5213.3213.5013.41216,900
13 Feb 202413.7013.7013.2813.3213.23356,700
12 Feb 202413.8014.0713.8013.8513.76325,200
09 Feb 202413.7313.9213.6913.7613.67284,200
08 Feb 202413.1413.6713.1413.6713.58336,000
07 Feb 202413.0813.1412.9913.1113.02238,600
06 Feb 202412.9913.1712.9813.1113.02187,600
05 Feb 202413.1113.1212.9012.9812.89285,600
02 Feb 202413.3013.3113.1413.1413.05245,600
01 Feb 202413.1113.3813.1113.3813.29242,000
31 Jan 202413.3713.5113.0613.0612.97302,900
30 Jan 202413.3913.4113.1313.3813.29243,700
29 Jan 202413.4013.4713.2913.4313.34243,800
26 Jan 202413.3013.3713.1513.3013.21238,100
25 Jan 202413.1113.2113.0113.2013.11328,100
24 Jan 202413.5213.5213.0513.0612.97354,800
23 Jan 202413.3913.6313.3413.4613.37348,200
22 Jan 202413.1713.3113.1113.3013.21321,700
19 Jan 202413.0613.1513.0013.1313.04283,800
18 Jan 202413.1713.2013.0013.0512.96271,300
17 Jan 202413.1813.2513.0413.0913.00276,300
16 Jan 202413.4713.4713.2613.3113.22256,700
12 Jan 202413.7513.8513.4413.5013.41238,700
11 Jan 202413.3513.6513.2913.6413.55489,500
10 Jan 202413.3313.4313.2613.3513.26236,300
09 Jan 202413.3513.3713.1613.3613.27264,700
08 Jan 202413.3813.4113.2413.3213.23249,400
05 Jan 202413.1913.4713.1913.4013.31418,500
04 Jan 202413.3013.3813.0613.1713.08346,800
03 Jan 202413.4813.4813.2013.2213.13328,900
02 Jan 202413.5213.6313.2713.4513.36393,300
29 Dec 202313.7213.7613.5113.5613.47358,200
28 Dec 202313.8213.8613.7413.7513.66235,600
27 Dec 202313.7013.9213.7013.8213.73293,700
26 Dec 202313.5013.7113.4813.7013.61393,700
22 Dec 202313.4513.6713.4213.6113.52458,300
21 Dec 202313.4413.5813.3213.3913.30320,400
20 Dec 202313.4013.9613.3413.4313.34605,000
20 Dec 20230.12 Dividend
19 Dec 202313.1113.5213.1013.5213.31506,800
18 Dec 202313.0613.1812.9613.0712.87430,000
15 Dec 202313.1313.2712.9813.0412.84642,300
14 Dec 202312.8513.2512.8513.0512.85728,900
13 Dec 202312.1212.7712.1012.7612.56763,800
12 Dec 202312.3112.3111.9612.1411.95712,200
11 Dec 202312.5813.0312.1012.2812.091,152,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...