NasdaqGS - Delayed Quote USD

Smith & Wesson Brands, Inc. (SWBI)

Compare
10.49
-0.05
(-0.47%)
At close: January 31 at 4:00:01 PM EST
10.65
+0.16
+(1.53%)
After hours: January 31 at 7:09:29 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.5110.6110.4010.4910.49398,200
Jan 30, 202510.7010.7110.5110.5410.54327,400
Jan 29, 202510.6110.6610.5110.6210.62283,400
Jan 28, 202510.7410.8310.6010.6410.64365,400
Jan 27, 202510.7111.0010.6110.7210.72622,000
Jan 24, 202510.6010.6710.5310.5910.59320,300
Jan 23, 202510.4010.6610.3210.6310.63432,500
Jan 22, 202510.4110.4610.2410.4510.45441,800
Jan 21, 202510.4210.4810.3410.4610.46411,100
Jan 17, 202510.4210.4410.2110.3310.33317,600
Jan 16, 202510.1510.3610.0710.3210.32335,800
Jan 15, 202510.3310.3310.1210.1610.16357,600
Jan 14, 202510.2110.269.9310.1010.10346,700
Jan 13, 20259.9210.139.8910.1210.12353,700
Jan 10, 20259.829.959.779.949.94490,500
Jan 8, 20259.919.959.709.929.92396,200
Jan 7, 202510.2510.309.939.959.95563,600
Jan 6, 202510.0810.3310.0710.2510.25505,000
Jan 3, 202510.0410.099.9410.0510.05309,100
Jan 2, 202510.1710.339.969.989.98480,700
Dec 31, 20249.8010.149.8010.1110.11627,000
Dec 30, 20249.889.889.689.799.79607,600
Dec 27, 20249.9410.119.909.949.94429,600
Dec 26, 20249.9010.059.8410.0310.03495,700
Dec 24, 20249.869.989.789.979.97316,600
Dec 23, 202410.0710.099.839.859.85731,200
Dec 20, 202410.1010.2610.0110.0410.041,459,500
Dec 19, 2024 0.13 Dividend
Dec 19, 202410.5810.6010.1810.1910.19894,000
Dec 18, 202411.0011.0610.6010.6310.50851,300
Dec 17, 202411.0111.1310.9110.9910.86736,700
Dec 16, 202410.8211.0510.6611.0110.88960,200
Dec 13, 202411.0611.1110.9311.0210.89572,500
Dec 12, 202411.0211.1510.8711.1010.96646,000
Dec 11, 202411.1511.2310.8011.1010.961,302,100
Dec 10, 202411.3111.3511.0411.1310.991,302,800
Dec 9, 202411.0711.4110.8811.3211.181,975,400
Dec 6, 202411.3911.4210.4310.8610.735,076,900
Dec 5, 202414.1314.2013.6113.6313.46847,800
Dec 4, 202413.5314.1313.3814.1013.93734,200
Dec 3, 202413.7413.7513.4713.5313.36236,200
Dec 2, 202413.6413.7513.5013.7213.55329,800
Nov 29, 202413.8013.8713.5613.5813.41228,900
Nov 27, 202413.6314.0013.6213.7013.53334,000
Nov 26, 202413.6713.7013.4613.5213.35487,700
Nov 25, 202413.4313.8513.3713.7713.60506,400
Nov 22, 202413.3113.4213.2713.3713.21293,600
Nov 21, 202412.9713.2712.8713.2513.09437,700
Nov 20, 202413.1713.2112.9012.9912.83311,500
Nov 19, 202413.0113.2212.9513.2013.04244,500
Nov 18, 202413.0513.1912.9813.0312.87352,200
Nov 15, 202413.0813.1412.9013.0712.91410,000
Nov 14, 202413.1013.1612.9512.9812.82495,800
Nov 13, 202413.3013.3912.9813.0112.85387,500
Nov 12, 202413.5913.5913.1213.2113.05428,100
Nov 11, 202413.4013.7013.3613.6313.46343,700
Nov 8, 202413.0813.4412.9813.3613.20582,500
Nov 7, 202413.3813.4313.0113.1512.99582,600
Nov 6, 202413.2913.6712.2513.2713.111,756,900
Nov 5, 202413.5314.1013.4614.0213.85671,300
Nov 4, 202413.2613.9313.1813.5613.39875,300
Nov 1, 202413.0013.2912.9913.1613.00367,800
Oct 31, 202413.1313.1312.9112.9612.80353,000
Oct 30, 202413.3613.4912.9313.0912.93388,600
Oct 29, 202413.1613.4213.1513.4113.25288,700
Oct 28, 202413.1613.4513.1613.3013.14486,000
Oct 25, 202413.1813.1912.9113.0612.90401,900
Oct 24, 202413.0913.1912.9112.9512.79316,000
Oct 23, 202412.9713.1512.8813.0912.93512,600
Oct 22, 202413.3213.3613.0013.0012.84307,700
Oct 21, 202413.6613.7113.2313.3113.15336,800
Oct 18, 202413.4313.7313.3913.6713.50382,600
Oct 17, 202413.5313.5413.2913.4013.24334,800
Oct 16, 202413.1213.5413.1213.5313.36454,900
Oct 15, 202412.9513.3612.8813.0412.88537,400
Oct 14, 202412.7712.9512.7412.9212.76246,700
Oct 11, 202412.7812.8712.7612.8112.65188,000
Oct 10, 202412.7612.8812.7212.8312.67185,100
Oct 9, 202412.8713.0412.8612.8612.70283,600
Oct 8, 202412.9912.9912.8712.9112.75256,100
Oct 7, 202412.8513.0012.7912.9912.83297,400
Oct 4, 202412.9312.9312.7912.8512.69297,100
Oct 3, 202412.8112.8612.6812.7412.58277,900
Oct 2, 202412.8212.9612.8112.8312.67249,400
Oct 1, 202412.9612.9612.8412.8812.72294,700
Sep 30, 202413.0013.1312.9212.9812.82247,300
Sep 27, 202413.0913.2212.9413.0312.87356,500
Sep 26, 202413.0913.2412.9612.9712.81297,300
Sep 25, 202413.0413.1212.9212.9412.78349,700
Sep 24, 202413.2513.3213.0513.0612.90293,900
Sep 23, 202413.4113.4213.1013.2313.07312,900
Sep 20, 202413.4113.5613.2513.3813.221,106,000
Sep 19, 2024 0.13 Dividend
Sep 19, 202413.2813.5413.2513.5213.35456,500
Sep 18, 202413.1613.5813.1113.2712.98351,700
Sep 17, 202413.3413.5313.1613.1712.88367,900
Sep 16, 202413.2713.2713.0513.2412.95428,100
Sep 13, 202412.9413.3012.9013.1012.81470,900
Sep 12, 202412.5212.9512.4812.8712.59518,300
Sep 11, 202412.1712.5812.1712.4212.15700,600
Sep 10, 202412.3012.3612.1612.2812.01732,600
Sep 9, 202412.7812.8012.2312.2411.97819,500
Sep 6, 202413.4013.4112.2812.8512.571,361,800
Sep 5, 202414.2914.4014.1214.1913.88547,500
Sep 4, 202414.4014.4514.1014.2513.94372,600
Sep 3, 202414.7014.7614.4614.4814.16321,500
Aug 30, 202415.0115.0114.5814.7414.42291,100
Aug 29, 202415.0415.0914.8714.9814.65239,100
Aug 28, 202415.0115.1314.8714.9614.63184,100
Aug 27, 202415.2215.2414.9715.1014.77135,800
Aug 26, 202415.1415.3515.0415.2114.88331,100
Aug 23, 202414.8515.1814.8115.0514.72222,300
Aug 22, 202414.9614.9614.7314.7614.44166,200
Aug 21, 202414.8314.9614.7214.8914.56186,500
Aug 20, 202414.7614.8114.6014.7614.44296,200
Aug 19, 202414.9414.9414.6914.7714.45226,500
Aug 16, 202414.8715.0714.8214.9314.60408,100
Aug 15, 202414.8914.9714.7414.8814.55242,300
Aug 14, 202414.8114.8514.6014.6114.29167,800
Aug 13, 202414.7814.8614.6614.7214.40211,400
Aug 12, 202415.0215.0614.7714.7814.46153,900
Aug 9, 202414.9614.9914.7814.9014.57175,700
Aug 8, 202414.5715.1414.5714.8914.56259,000
Aug 7, 202414.8814.9514.5114.5314.21248,600
Aug 6, 202414.8214.9614.6614.6814.36324,700
Aug 5, 202415.1815.2214.8014.9214.59410,800
Aug 2, 202415.8616.0615.7215.7915.44382,400
Aug 1, 202416.4316.5315.9416.2315.87367,000
Jul 31, 202416.6916.8516.3916.5516.19332,200
Jul 30, 202416.1016.7516.0916.6916.32418,500
Jul 29, 202416.0716.2316.0216.2015.85311,600
Jul 26, 202415.7516.1315.7516.1115.76316,600
Jul 25, 202415.5015.8615.3515.7415.40330,600
Jul 24, 202415.3015.6415.2615.4315.09261,400
Jul 23, 202415.3015.5115.2015.3314.99267,000
Jul 22, 202415.3015.3814.9315.2614.93375,100
Jul 19, 202415.4815.5315.2415.3114.97253,000
Jul 18, 202415.5615.6415.2315.4915.15361,500
Jul 17, 202415.6215.7315.3915.5615.22480,700
Jul 16, 202415.8215.9815.4615.6215.28750,500
Jul 15, 202415.1716.0215.1315.6215.281,671,800
Jul 12, 202414.3014.3614.0114.0213.71392,300
Jul 11, 2024 0.13 Dividend
Jul 11, 202414.0714.2614.0014.2313.92442,300
Jul 10, 202414.0014.1113.9814.0813.64283,600
Jul 9, 202414.0014.0613.9414.0113.58282,500
Jul 8, 202414.0314.2013.9914.0113.58279,900
Jul 5, 202414.1714.1913.8914.0013.57453,000
Jul 3, 202414.1014.2914.0014.2213.78233,300
Jul 2, 202414.1614.2013.8514.0613.63568,200
Jul 1, 202414.3414.4514.1214.1613.72668,600
Jun 28, 202414.8014.9514.3214.3413.901,105,300
Jun 27, 202414.7514.8414.4214.7814.32605,400
Jun 26, 202414.7014.9014.6414.7414.28777,900
Jun 25, 202414.6514.9114.6414.7614.30947,800
Jun 24, 202414.2914.8514.2914.6514.201,336,300
Jun 21, 202415.7115.7714.0514.2913.853,547,300
Jun 20, 202416.6116.6116.2116.4015.891,763,100
Jun 18, 202416.1616.3616.0816.3415.83352,600
Jun 17, 202416.0016.1915.9316.1715.67311,800
Jun 14, 202416.0316.1015.9916.0015.51276,300
Jun 13, 202416.2916.2916.0816.1415.64263,300
Jun 12, 202416.4416.4516.2316.2315.73209,100
Jun 11, 202416.1516.3516.0516.2815.78205,300
Jun 10, 202416.1216.2616.0416.2115.71250,500
Jun 7, 202416.0016.3915.9516.2615.76225,300
Jun 6, 202416.1516.2515.9816.0815.58241,200
Jun 5, 202416.2516.2916.0016.2215.72291,000
Jun 4, 202416.6116.6416.2416.2715.77289,300
Jun 3, 202416.8316.8916.6616.7016.18257,800
May 31, 202416.5916.7716.5716.7716.25345,900
May 30, 202416.1416.3916.1316.2215.72235,400
May 29, 202415.9416.1715.9416.0415.54182,100
May 28, 202416.2516.2515.9716.0615.56433,800
May 24, 202416.2216.2416.0816.1115.61165,200
May 23, 202416.0716.1715.9916.1415.64231,800
May 22, 202416.0316.1615.9816.0215.52137,800
May 21, 202416.0516.0915.9116.0415.54217,600
May 20, 202416.1516.2216.0016.0115.51293,300
May 17, 202416.2516.3016.0716.1215.62169,200
May 16, 202416.1716.2316.0416.1915.69294,500
May 15, 202416.2816.3516.1816.2115.71170,400
May 14, 202416.2816.3316.0416.1815.68240,800
May 13, 202416.4616.5516.2416.2415.74256,600
May 10, 202416.4016.4116.2016.3515.84300,100
May 9, 202416.2916.5116.2816.4415.93254,800
May 8, 202416.5916.6115.8616.2915.79401,300
May 7, 202416.8616.9516.7416.7716.25221,300
May 6, 202417.1917.2516.8616.8816.36148,000
May 3, 202417.2017.2517.0017.1916.66144,400
May 2, 202416.9017.0916.8317.0816.55200,900
May 1, 202416.9117.0716.7916.8016.28176,400
Apr 30, 202417.0017.2816.8916.9716.44253,700
Apr 29, 202417.3217.3317.0117.0316.50175,400
Apr 26, 202416.9517.2116.8817.1716.64172,000
Apr 25, 202416.9617.0716.6816.8916.37255,500
Apr 24, 202417.1517.2217.0417.0716.54175,400
Apr 23, 202417.0017.3016.9717.1216.59206,800
Apr 22, 202416.8917.1616.8416.9916.46205,100
Apr 19, 202416.6916.9816.6916.9116.39232,400
Apr 18, 202416.5216.8216.4216.7916.27266,200
Apr 17, 202416.7116.7216.4716.4915.98220,900
Apr 16, 202416.4016.7416.3716.5916.08280,400
Apr 15, 202416.8516.9616.4616.5015.99331,900
Apr 12, 202417.0517.0516.6816.7516.23229,100
Apr 11, 202416.9917.1816.8717.0916.56220,500
Apr 10, 202417.2417.3216.8516.9516.43378,100
Apr 9, 202417.7217.7617.3417.5417.00274,700
Apr 8, 202417.7517.8517.5617.7517.20231,300
Apr 5, 202417.5517.9917.5417.7317.18299,300
Apr 4, 202417.2417.7317.2117.5817.04332,400
Apr 3, 202417.0517.2016.9517.1616.63201,400
Apr 2, 202417.1017.2217.0217.1216.59250,900
Apr 1, 202417.3017.3817.0217.2816.75408,400
Mar 28, 202417.6517.6517.2617.3616.82386,400
Mar 27, 202417.6017.6317.3117.6317.08358,800
Mar 26, 202417.5817.7917.5617.5817.04297,900
Mar 25, 202417.6817.7717.5317.5417.00248,200
Mar 22, 202417.9717.9717.6117.6817.13266,700
Mar 21, 202417.8518.0517.7017.9517.39350,200
Mar 20, 2024 0.12 Dividend
Mar 20, 202417.9017.9617.4817.8517.30383,500
Mar 19, 202417.6818.0417.6818.0417.37577,500
Mar 18, 202417.4217.8717.4017.7817.12453,100
Mar 15, 202417.2717.7217.2117.5416.88785,600
Mar 14, 202417.3617.4316.7917.3616.71703,000
Mar 13, 202417.6017.6617.2517.5716.91630,900
Mar 12, 202417.5217.7617.1717.5816.92936,100
Mar 11, 202417.3017.7717.1017.5216.871,252,400
Mar 8, 202415.0617.4614.9417.3916.744,404,300
Mar 7, 202413.2313.4913.1613.4412.94500,100
Mar 6, 202413.2413.3313.1313.1712.68454,100
Mar 5, 202413.2813.5513.2413.2612.76303,200
Mar 4, 202413.5513.6313.1613.2312.74366,100
Mar 1, 202413.7513.8613.5213.5613.05297,800
Feb 29, 202413.5813.7513.5613.7313.22305,900
Feb 28, 202413.4413.6613.3713.4812.98200,900
Feb 27, 202413.4613.5913.3513.5213.01244,900
Feb 26, 202413.5613.6413.3913.3912.89224,600
Feb 23, 202413.6813.7013.5213.6213.11178,200
Feb 22, 202413.7413.7913.5213.6613.15329,300
Feb 21, 202413.5513.7813.5513.7813.26243,700
Feb 20, 202413.4613.6413.3213.5613.05272,600
Feb 16, 202413.6413.6913.4913.5213.01215,300
Feb 15, 202413.6013.7213.4813.6713.16391,300
Feb 14, 202413.4413.5213.3213.5013.00216,900
Feb 13, 202413.7013.7013.2813.3212.82356,700
Feb 12, 202413.8014.0713.8013.8513.33325,200
Feb 9, 202413.7313.9213.6913.7613.25284,200
Feb 8, 202413.1413.6713.1413.6713.16336,000
Feb 7, 202413.0813.1412.9913.1112.62238,600
Feb 6, 202412.9913.1712.9813.1112.62187,600
Feb 5, 202413.1113.1212.9012.9812.49285,600
Feb 2, 202413.3013.3113.1413.1412.65245,600
Feb 1, 202413.1113.3813.1113.3812.88242,000

Related Tickers

RGR Sturm, Ruger & Company, Inc.
35.60
-1.55%
 
POWW AMMO, Inc.
1.7500
+1.16%
 
ISSC Innovative Solutions and Support, Inc.
11.67
+5.14%
 
PKE Park Aerospace Corp.
14.49
-1.09%
 
ATRO Astronics Corporation
17.70
-0.28%
 
DRS Leonardo DRS, Inc.
35.15
-0.45%
 
TXT Textron Inc.
76.51
-0.23%
 
SARO StandardAero, Inc.
26.84
-0.22%
 
EVEX Eve Holding, Inc.
5.13
-3.02%
 
HXL Hexcel Corporation
65.20
-1.36%