Smith & Wesson Brands, Inc. - SWBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.98	12.01	12.01	12.15	11.89	460,500
February 19, 2026	11.8	12.01	12.01	12.05	11.73	323,334
February 18, 2026	11.72	11.84	11.84	11.89	11.62	251,510
February 17, 2026	11.75	11.73	11.73	11.82	11.63	406,506
February 13, 2026	11.7	11.75	11.75	11.88	11.54	264,400
February 12, 2026	11.84	11.68	11.68	11.93	11.58	392,463
February 11, 2026	11.88	11.79	11.79	11.94	11.66	471,900
February 10, 2026	11.72	11.78	11.78	11.87	11.7	350,841
February 09, 2026	11.63	11.71	11.71	11.84	11.58	400,929
February 06, 2026	11.59	11.68	11.68	11.77	11.5	594,785
February 05, 2026	11.5	11.57	11.57	11.66	11.33	487,018
February 04, 2026	11.47	11.63	11.63	12.05	11.47	1.04M
February 03, 2026	11.11	11.41	11.41	11.44	11.09	526,900
February 02, 2026	10.84	11.12	11.12	11.18	10.72	395,000
January 30, 2026	10.86	10.92	10.92	10.93	10.68	363,106
January 29, 2026	11.15	10.94	10.94	11.16	10.66	379,316
January 28, 2026	11.36	11.06	11.06	11.41	10.96	581,638
January 27, 2026	11.19	11.37	11.37	11.55	11.02	707,629
January 26, 2026	10.65	11.19	11.19	11.44	10.63	963,937
January 23, 2026	10.56	10.56	10.56	10.85	10.51	546,811
January 22, 2026	10.69	10.54	10.54	10.82	10.51	334,917
January 21, 2026	10.72	10.67	10.67	10.77	10.52	464,926
January 20, 2026	10.49	10.66	10.66	10.81	10.49	509,350
January 16, 2026	11.01	10.72	10.72	11.01	10.72	330,500
January 15, 2026	10.86	11.04	11.04	11.08	10.7	390,682
January 14, 2026	10.65	10.87	10.87	10.9	10.65	474,302
January 13, 2026	10.61	10.65	10.65	10.84	10.61	401,899
January 12, 2026	10.84	10.53	10.53	10.84	10.47	690,200
January 09, 2026	10.66	10.78	10.78	10.88	10.51	1.19M
January 08, 2026	10.29	10.62	10.62	10.7	10.29	864,900
January 07, 2026	10.22	10.29	10.29	10.33	10.1	447,700
January 06, 2026	10.11	10.25	10.25	10.27	10.06	389,398
January 05, 2026	10	10.13	10.13	10.38	9.99	497,623
January 02, 2026	9.88	9.98	9.98	10.02	9.87	435,374
December 31, 2025	9.97	9.87	9.87	10.04	9.85	368,902
December 30, 2025	9.93	9.92	9.92	9.99	9.88	341,461
December 29, 2025	9.94	9.96	9.96	10.04	9.91	427,183
December 26, 2025	10.08	9.99	9.99	10.08	9.95	369,756
December 24, 2025	10.2	10.08	10.08	10.22	10	298,305
December 23, 2025	10.24	10.2	10.2	10.3	10.15	381,014
December 22, 2025	10.34	10.25	10.25	10.49	10.21	447,953
December 19, 2025	10.24	10.37	10.37	10.44	10.2	834,759
December 18, 2025	10.52	10.28	10.28	10.56	10.2	543,218
December 17, 2025	10.66	10.58	10.45	10.76	10.52	544,635
December 16, 2025	10.8	10.7	10.57	10.83	10.65	934,961
December 15, 2025	10.82	10.73	10.6	10.84	10.62	713,234
December 12, 2025	11.03	10.83	10.7	11.03	10.77	594,847
December 11, 2025	11.15	11	10.86	11.16	10.91	763,000
December 10, 2025	10.67	11.16	11.16	11.23	10.58	1.19M
December 09, 2025	10.76	10.71	10.71	10.97	10.67	945,862
December 08, 2025	11	10.76	10.76	11.5	10.68	1.68M
December 05, 2025	9.39	10.96	10.96	11	9.39	3.49M
December 04, 2025	8.87	8.91	8.91	9.04	8.78	607,051
December 03, 2025	8.72	8.88	8.88	8.91	8.72	490,800
December 02, 2025	8.68	8.72	8.72	8.77	8.57	445,100
December 01, 2025	8.67	8.68	8.68	8.74	8.59	458,836
November 28, 2025	8.74	8.71	8.71	8.75	8.66	150,800
November 26, 2025	8.65	8.74	8.74	8.82	8.63	427,881
November 25, 2025	8.59	8.64	8.64	8.67	8.51	399,688
November 24, 2025	8.5	8.59	8.59	8.61	8.37	685,328

Smith & Wesson Brands, Inc. (SWBI) NASDAQ