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

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

7.987 -0.043 (-0.54%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jul 21, 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 (%)
Jul 18, 2025 8.290 8.300 8.030 8.030 1,008,857 -0.20(-2.43%)
Jul 17, 2025 8.180 8.280 8.180 8.230 718,334 +0.05(+0.61%)
Jul 16, 2025 8.160 8.238 8.090 8.180 848,632 +0.02(+0.25%)
Jul 15, 2025 8.420 8.480 8.160 8.160 1,097,995 -0.27(-3.20%)
Jul 14, 2025 8.510 8.520 8.370 8.430 963,992 -0.11(-1.29%)
Jul 11, 2025 8.610 8.620 8.465 8.540 975,923 -0.11(-1.27%)
Jul 10, 2025 8.640 8.845 8.625 8.650 1,041,614 +0.01(+0.12%)
Jul 09, 2025 8.620 8.680 8.570 8.640 838,369 +0.04(+0.47%)
Jul 08, 2025 8.590 8.746 8.530 8.600 929,930 +0.02(+0.23%)
Jul 07, 2025 8.790 8.805 8.570 8.580 841,886 -0.32(-3.60%)
Jul 03, 2025 8.950 8.980 8.850 8.900 561,287 -0.04(-0.45%)
Jul 02, 2025 8.720 8.895 8.671 8.940 1,005,311 +0.25(+2.88%)
Jul 01, 2025 8.680 8.845 8.620 8.690 1,234,977 +0.01(+0.12%)
Jun 30, 2025 8.660 8.720 8.550 8.680 990,330 +0.02(+0.23%)
Jun 27, 2025 8.750 8.908 8.600 8.660 1,580,874 -0.06(-0.69%)
Jun 26, 2025 8.560 8.725 8.450 8.720 1,163,201 +0.13(+1.51%)
Jun 25, 2025 8.580 8.710 8.500 8.590 1,235,498 -0.01(-0.12%)
Jun 24, 2025 8.700 8.720 8.540 8.600 1,411,496 -0.09(-0.98%)
Jun 23, 2025 8.750 8.850 8.420 8.685 2,403,598 -0.04(-0.46%)
Jun 20, 2025 9.400 9.500 8.650 8.725 7,331,180 -2.16(-19.81%)
Jun 18, 2025 10.55 10.93 10.45 10.88 1,886,991 +0.39(+3.72%)
Jun 17, 2025 10.63 10.72 10.45 10.49 407,782 -0.20(-1.87%)
Jun 16, 2025 10.51 10.71 10.51 10.69 499,356 +0.18(+1.71%)
Jun 13, 2025 10.62 10.70 10.48 10.51 418,006 -0.18(-1.68%)
Jun 12, 2025 10.63 10.77 10.56 10.69 418,329 -0.01(-0.09%)
Jun 11, 2025 10.62 10.80 10.59 10.70 533,837 +0.15(+1.42%)
Jun 10, 2025 10.28 10.75 10.28 10.55 594,437 +0.26(+2.53%)
Jun 09, 2025 9.990 10.37 9.965 10.29 725,026 +0.51(+5.21%)
Jun 06, 2025 9.740 9.878 9.735 9.780 339,950 +0.08(+0.82%)
Jun 05, 2025 9.630 9.710 9.460 9.700 346,839 +0.07(+0.73%)
Jun 04, 2025 9.580 9.690 9.520 9.630 277,167 +0.02(+0.21%)
Jun 03, 2025 9.400 9.640 9.340 9.610 277,743 +0.23(+2.45%)
Jun 02, 2025 9.540 9.586 9.355 9.380 360,750 -0.14(-1.47%)
May 30, 2025 9.450 9.540 9.380 9.520 322,237 +0.05(+0.53%)
May 29, 2025 9.490 9.570 9.380 9.470 204,252 +0.00(+0.00%)
May 28, 2025 9.580 9.590 9.455 9.470 278,611 -0.12(-1.25%)
May 27, 2025 9.520 9.590 9.370 9.590 350,686 +0.19(+2.02%)
May 23, 2025 9.300 9.410 9.220 9.400 289,727 -0.06(-0.63%)
May 22, 2025 9.470 9.565 9.420 9.460 222,801 -0.05(-0.53%)
May 21, 2025 9.700 9.710 9.480 9.510 199,341 -0.25(-2.56%)
May 20, 2025 9.750 9.800 9.690 9.760 253,598 +0.01(+0.10%)
May 19, 2025 9.690 9.830 9.600 9.750 279,139 -0.04(-0.41%)
May 16, 2025 9.730 9.870 9.700 9.790 272,528 +0.05(+0.51%)
May 15, 2025 9.630 9.760 9.560 9.740 260,481 +0.07(+0.72%)
May 14, 2025 9.660 9.850 9.620 9.670 420,637 -0.03(-0.31%)
May 13, 2025 9.750 9.785 9.605 9.700 304,730 +0.03(+0.31%)
May 12, 2025 9.540 9.715 9.540 9.670 387,048 +0.24(+2.55%)
May 09, 2025 9.430 9.480 9.335 9.430 259,186 +0.01(+0.11%)
May 08, 2025 9.200 9.465 9.200 9.420 361,376 +0.22(+2.39%)
May 07, 2025 9.210 9.273 9.140 9.200 316,841 +0.05(+0.55%)
May 06, 2025 9.160 9.215 9.110 9.150 396,806 -0.03(-0.33%)
May 05, 2025 9.390 9.440 9.165 9.180 408,732 -0.23(-2.44%)
May 02, 2025 9.300 9.420 9.130 9.410 756,147 +0.19(+2.06%)
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 Of Service.