Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Wesson Brands, Inc. - Common Stock (NQ:SWBI)

9.320 -0.030 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 9.290 9.390 9.250 9.320 394,279 -0.03(-0.32%)
Mar 28, 2025 9.550 9.600 9.330 9.350 445,516 -0.15(-1.58%)
Mar 27, 2025 9.510 9.600 9.425 9.500 367,478 +0.02(+0.21%)
Mar 26, 2025 9.520 9.605 9.415 9.480 408,095 -0.05(-0.52%)
Mar 25, 2025 9.500 9.630 9.460 9.530 364,470 +0.00(+0.00%)
Mar 24, 2025 9.610 9.640 9.510 9.530 431,161 +0.02(+0.21%)
Mar 21, 2025 9.420 9.640 9.410 9.510 726,578 -0.01(-0.11%)
Mar 20, 2025 9.740 9.765 9.510 9.520 457,966 -0.34(-3.45%)
Mar 19, 2025 9.830 9.890 9.640 9.860 411,195 +0.06(+0.61%)
Mar 18, 2025 9.850 9.940 9.760 9.800 389,044 -0.05(-0.51%)
Mar 17, 2025 10.02 10.17 9.780 9.850 592,411 -0.19(-1.89%)
Mar 14, 2025 9.870 10.08 9.690 10.04 538,583 +0.22(+2.24%)
Mar 13, 2025 9.780 9.859 9.681 9.820 431,560 +0.05(+0.51%)
Mar 12, 2025 9.700 9.795 9.460 9.770 603,836 +0.16(+1.66%)
Mar 11, 2025 9.400 9.630 9.305 9.610 687,433 +0.21(+2.18%)
Mar 10, 2025 9.840 10.04 9.370 9.405 913,148 -0.41(-4.18%)
Mar 07, 2025 9.940 10.13 9.170 9.815 2,474,084 -1.21(-10.93%)
Mar 06, 2025 10.82 11.06 10.75 11.02 618,035 +0.22(+2.04%)
Mar 05, 2025 10.78 10.94 10.71 10.80 417,245 +0.05(+0.47%)
Mar 04, 2025 10.60 10.84 10.47 10.75 522,686 +0.00(+0.00%)
Mar 03, 2025 10.87 10.96 10.73 10.75 371,064 -0.11(-1.01%)
Feb 28, 2025 10.75 10.87 10.73 10.86 343,182 +0.09(+0.84%)
Feb 27, 2025 10.83 10.83 10.72 10.77 433,314 -0.09(-0.83%)
Feb 26, 2025 11.15 11.15 10.82 10.86 291,743 -0.22(-1.99%)
Feb 25, 2025 10.80 11.08 10.80 11.08 377,775 +0.32(+2.97%)
Feb 24, 2025 10.99 10.99 10.74 10.76 410,457 -0.20(-1.82%)
Feb 21, 2025 11.19 11.25 10.87 10.96 399,342 -0.20(-1.79%)
Feb 20, 2025 10.76 11.20 10.73 11.16 663,388 +0.40(+3.72%)
Feb 19, 2025 10.77 10.78 10.70 10.76 263,408 -0.04(-0.37%)
Feb 18, 2025 10.80 10.94 10.65 10.80 418,002 +0.04(+0.37%)
Feb 14, 2025 10.85 10.91 10.66 10.76 514,722 -0.05(-0.46%)
Feb 13, 2025 10.82 10.85 10.70 10.81 276,713 +0.03(+0.28%)
Feb 12, 2025 10.75 10.87 10.74 10.78 337,019 -0.11(-1.01%)
Feb 11, 2025 10.70 10.90 10.70 10.89 335,484 +0.14(+1.30%)
Feb 10, 2025 10.70 10.85 10.60 10.75 479,892 +0.15(+1.42%)
Feb 07, 2025 10.69 10.69 10.49 10.60 601,584 -0.01(-0.09%)
Feb 06, 2025 10.56 10.68 10.55 10.61 308,824 +0.07(+0.66%)
Feb 05, 2025 10.69 10.70 10.51 10.54 288,209 -0.09(-0.85%)
Feb 04, 2025 10.44 10.68 10.40 10.63 348,067 +0.23(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.