Smith & Wesson Brands, Inc. (SWBI) NASDAQ

8.84

+0.1(+1.14%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.28.748.749.118.053.11M
September 04, 20258.028.218.218.228.01831,651
September 03, 20258.128.028.028.218.01608,187
September 02, 20258.148.138.138.238.07863,632
August 29, 20258.088.178.178.198.08769,916
August 28, 20258.228.078.078.248.06623,900
August 27, 20258.128.218.218.238.12711,500
August 26, 20258.218.118.118.268.071.49M
August 25, 20258.28.228.228.248.12684,129
August 22, 20257.998.238.238.267.99742,205
August 21, 202587.957.9587.86424,753
August 20, 20258.017.937.938.057.91576,913
August 19, 20258.12888.177.97529,036
August 18, 20258.098.128.128.188.04514,655
August 15, 20258.28.118.118.248.06691,613
August 14, 20258.28.158.158.28.07491,170
August 13, 20258.188.298.298.328.15626,616
August 12, 20258.118.148.148.198.06609,061
August 11, 20258.048.048.048.087.94611,100
August 08, 20258.018.048.048.097.95741,456
August 07, 202587.997.998.037.83673,700
August 06, 20258.097.957.958.147.92680,038
August 05, 20257.928.078.078.097.88694,930
August 04, 20257.757.877.877.937.74922,800
August 01, 20257.947.747.747.987.731.07M
July 31, 20257.917.957.9587.82999,626
July 30, 20258.027.967.968.067.91770,578
July 29, 20258.12888.138574,200
July 28, 20258.338.088.088.368.07643,200
July 25, 20258.278.268.268.288.16532,646
July 24, 20258.438.238.238.498.23701,100
July 23, 20258.338.458.458.468.29962,800
July 22, 20257.928.268.268.317.891.44M
July 21, 20258.047.897.898.117.881.16M
July 18, 20258.298.038.038.38.031.01M
July 17, 20258.188.238.238.288.18718,340
July 16, 20258.168.188.188.248.09848,800
July 15, 20258.428.168.168.488.161.1M
July 14, 20258.518.438.438.528.37964,400
July 11, 20258.618.548.548.628.47975,923
July 10, 20258.648.658.658.858.631.04M
July 09, 20258.628.648.648.688.57838,800
July 08, 20258.598.68.68.758.53930,724
July 07, 20258.798.588.588.818.57842,827
July 03, 20258.958.98.778.988.85561,300
July 02, 20258.728.948.818.958.671.01M
July 01, 20258.688.698.698.858.621.23M
June 30, 20258.668.688.688.728.55990,494
June 27, 20258.758.668.668.918.61.58M
June 26, 20258.568.728.728.738.451.16M
June 25, 20258.588.598.598.718.51.24M
June 24, 20258.78.68.68.728.541.41M
June 23, 20258.758.698.698.858.422.41M
June 20, 20259.48.738.739.48.657.1M
June 18, 202510.5510.8810.8810.9310.451.69M
June 17, 202510.6310.4910.4910.7210.45408,519
June 16, 202510.5110.6910.6910.7110.51501,206
June 13, 202510.6210.5110.5110.710.48416,203
June 12, 202510.6310.6910.6910.7710.56409,170
June 11, 202510.6210.710.710.8110.59534,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved