UK markets open in 4 hours 23 minutes

Smith & Wesson Brands Inc (SWS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.320.00 (0.00%)
At close: 08:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.7615.9315.7215.8915.89-
29 Apr 202415.9115.9215.8215.8215.82-
26 Apr 202415.6315.6315.6115.6115.61-
25 Apr 202415.7615.7615.6415.6915.69-
24 Apr 202415.8815.9715.8815.8915.89-
23 Apr 202415.8116.0215.7916.0216.02-
22 Apr 202415.7615.7615.7615.7615.76-
19 Apr 202415.5415.7315.5415.7315.73-
18 Apr 202415.3715.7015.3315.7015.70-
17 Apr 202415.4915.5815.4215.4215.42-
16 Apr 202415.3815.6415.3815.6115.61-
15 Apr 202415.6315.6315.5915.6215.62-
12 Apr 202415.8315.8315.8315.8315.83-
11 Apr 202415.5815.7615.5615.7615.76-
10 Apr 202416.0216.0215.7815.7815.78-
09 Apr 202416.1916.2116.1916.2116.21-
08 Apr 202416.2016.2216.2016.2216.22-
05 Apr 202416.1116.1116.1116.1116.11-
04 Apr 202415.7015.7015.7015.7015.70-
03 Apr 202415.7215.7215.7015.7015.70-
02 Apr 202415.9215.9215.9215.9215.92-
28 Mar 202416.1616.1616.1216.1216.12-
27 Mar 202416.1616.1616.1616.1616.16-
26 Mar 202416.0816.0816.0816.0816.08-
25 Mar 202416.2216.2416.2216.2216.22-
22 Mar 202416.4616.4816.2816.3016.30-
21 Mar 202416.2616.3416.2616.3416.34-
20 Mar 202416.3816.3816.2016.2016.20-
20 Mar 20240.12 Dividend
19 Mar 202416.2616.4616.2616.4616.34-
18 Mar 202416.0216.3016.0216.3016.18-
15 Mar 202415.8215.8615.8215.8615.74-
14 Mar 202415.9615.9615.9615.9615.84-
13 Mar 202416.0016.0215.7815.9015.78-
12 Mar 202415.9416.0415.9216.0415.92-
11 Mar 202415.7215.9815.4815.9815.86-
08 Mar 202412.5013.9412.5013.9413.84300
07 Mar 202411.9412.2411.9412.2412.15210
06 Mar 202412.1012.1812.0812.1012.01-
05 Mar 202412.0612.3012.0612.2012.11-
04 Mar 202412.3612.4012.1612.1612.07-
01 Mar 202412.6012.6412.6012.6412.55-
29 Feb 202412.3212.3212.3212.3212.23-
28 Feb 202412.3612.4012.3612.4012.31-
27 Feb 202412.2212.2212.2212.2212.13-
26 Feb 202412.4612.4612.4012.4012.31-
23 Feb 202412.5212.5212.5212.5212.43-
22 Feb 202412.5412.5412.4612.5012.41-
21 Feb 202412.4212.5012.4212.5012.41-
20 Feb 202412.4012.5212.3212.4612.37-
19 Feb 202412.6612.6612.4412.4612.374
16 Feb 202412.5812.5812.5212.5212.43-
15 Feb 202412.4812.4812.4812.4812.39-
14 Feb 202412.3212.3212.3212.3212.23-
13 Feb 202412.7412.7412.7412.7412.65-
12 Feb 202412.6212.6212.6212.6212.53-
09 Feb 202412.5612.7812.5612.7812.69-
08 Feb 202412.1612.5812.1612.5812.49-
07 Feb 202412.0812.1212.0012.1212.03-
06 Feb 202411.9611.9811.9611.9811.89-
05 Feb 202412.0612.0612.0012.0011.91-
02 Feb 202412.2012.2412.1612.2012.11-
01 Feb 202412.1612.1812.1612.1612.07-
31 Jan 202412.2612.2612.1812.2212.13-
30 Jan 202412.2812.2812.2412.2412.15-
29 Jan 202412.1412.4212.1012.4212.3310
26 Jan 202412.0612.1012.0412.1012.01-
25 Jan 202411.9211.9211.9211.9211.83-
24 Jan 202412.2812.2812.0212.0211.93-
23 Jan 202412.0612.4812.0612.4812.39-
22 Jan 202411.9412.0611.9412.0611.97-
19 Jan 202411.8811.9011.8811.9011.81-
18 Jan 202411.9011.9611.9011.9611.87-
17 Jan 202412.1012.1011.9611.9811.89-
16 Jan 202412.2012.2412.2012.2412.15-
15 Jan 202412.2212.2212.2212.2212.13-
12 Jan 202412.3212.3612.3212.3412.25-
11 Jan 202412.0612.0612.0612.0611.97-
10 Jan 202412.1012.1012.1012.1012.01-
09 Jan 202412.0412.1612.0212.0211.9380
08 Jan 202412.0812.1012.0612.1012.01-
05 Jan 202411.9411.9411.9411.9411.85-
04 Jan 202412.0012.0011.9612.0011.91-
03 Jan 202412.1412.2812.0612.0611.97-
02 Jan 202412.1812.5212.1812.2812.19100
29 Dec 202312.3212.5812.3212.5812.4980
28 Dec 202312.3212.3212.3212.3212.23-
27 Dec 202312.3012.3812.2812.3812.29-
22 Dec 202312.0212.1212.0212.1212.03-
21 Dec 202312.2012.2012.2012.2012.11-
20 Dec 202312.1212.1212.1212.1212.03-
20 Dec 20230.12 Dividend
19 Dec 202311.8611.8611.8611.8611.65-
18 Dec 202311.8611.8811.8611.8811.67-
15 Dec 202311.7811.9011.7811.9011.69-
14 Dec 202311.6211.7611.6211.7611.56-
13 Dec 202311.1611.4211.1611.4211.22-
12 Dec 202311.3011.3011.1811.2011.01-
11 Dec 202311.6011.6811.3011.3011.10-
08 Dec 202312.0612.0611.6811.6811.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...