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)

8.170 +0.100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 8.080 8.190 8.080 8.170 769,916 +0.10(+1.24%)
Aug 28, 2025 8.220 8.245 8.055 8.070 623,449 -0.14(-1.71%)
Aug 27, 2025 8.120 8.230 8.120 8.210 710,969 +0.10(+1.23%)
Aug 26, 2025 8.210 8.261 8.070 8.110 1,488,032 -0.11(-1.34%)
Aug 25, 2025 8.200 8.240 8.120 8.220 684,110 -0.01(-0.12%)
Aug 22, 2025 7.990 8.260 7.985 8.230 758,973 +0.28(+3.52%)
Aug 21, 2025 8.000 8.000 7.864 7.950 425,964 +0.02(+0.25%)
Aug 20, 2025 8.010 8.050 7.911 7.930 576,909 -0.07(-0.88%)
Aug 19, 2025 8.120 8.170 7.970 8.000 529,027 -0.12(-1.48%)
Aug 18, 2025 8.090 8.180 8.040 8.120 514,459 +0.01(+0.12%)
Aug 15, 2025 8.200 8.240 8.060 8.110 691,613 -0.04(-0.49%)
Aug 14, 2025 8.200 8.200 8.070 8.150 491,142 -0.14(-1.69%)
Aug 13, 2025 8.180 8.315 8.148 8.290 626,361 +0.15(+1.84%)
Aug 12, 2025 8.110 8.190 8.060 8.140 608,015 +0.10(+1.24%)
Aug 11, 2025 8.040 8.080 7.941 8.040 601,047 +0.00(+0.00%)
Aug 08, 2025 8.010 8.085 7.950 8.040 741,456 +0.05(+0.63%)
Aug 07, 2025 8.000 8.030 7.825 7.990 673,365 +0.04(+0.50%)
Aug 06, 2025 8.090 8.140 7.920 7.950 680,019 -0.12(-1.49%)
Aug 05, 2025 7.920 8.090 7.875 8.070 694,895 +0.20(+2.54%)
Aug 04, 2025 7.750 7.930 7.740 7.870 922,740 +0.13(+1.68%)
Aug 01, 2025 7.940 7.980 7.730 7.740 1,067,024 -0.21(-2.64%)
Jul 31, 2025 7.910 7.995 7.820 7.950 991,057 -0.01(-0.13%)
Jul 30, 2025 8.020 8.060 7.905 7.960 770,453 -0.04(-0.50%)
Jul 29, 2025 8.120 8.127 8.000 8.000 574,100 -0.08(-0.99%)
Jul 28, 2025 8.330 8.355 8.075 8.080 640,414 -0.18(-2.18%)
Jul 25, 2025 8.270 8.280 8.160 8.260 532,646 +0.03(+0.36%)
Jul 24, 2025 8.430 8.490 8.230 8.230 700,918 -0.22(-2.60%)
Jul 23, 2025 8.330 8.460 8.287 8.450 962,678 +0.19(+2.30%)
Jul 22, 2025 7.920 8.310 7.885 8.260 1,435,446 +0.37(+4.69%)
Jul 21, 2025 8.040 8.112 7.880 7.890 1,160,128 -0.14(-1.74%)
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%)
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.