Smith & Wesson Brands, Inc. (SWBI) NASDAQ

9.98

+0.06(+0.60%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202510.069.929.9210.159.87480,479
October 16, 202510.1510.1310.1310.2910.13636,408
October 15, 202510.110.0810.0810.239.89624,590
October 14, 20259.9310.110.110.129.93506,239
October 13, 202510.0110.0710.0710.079.91370,600
October 10, 202510.219.889.8810.289.86632,000
October 09, 202510.310.1810.1810.310.06576,200
October 08, 20259.910.310.310.39.8686,835
October 07, 20259.959.879.879.999.77589,129
October 06, 20259.949.939.9310.039.79726,888
October 03, 20259.99.919.919.989.75619,940
October 02, 20259.969.829.829.969.73550,248
October 01, 20259.89.919.919.979.71722,004
September 30, 20259.659.839.839.839.56869,021
September 29, 20259.759.699.6910.339.581.89M
September 26, 20259.529.79.79.749.51668,784
September 25, 20259.49.469.469.489.3661,337
September 24, 20259.659.469.469.679.41659,596
September 23, 20259.439.639.639.939.41.46M
September 22, 20259.349.389.389.559.2862,902
September 19, 20259.519.389.389.619.361.38M
September 18, 20259.359.499.499.499.24804,561
September 17, 20259.379.429.429.659.311.07M
September 16, 20259.489.399.399.679.361.18M
September 15, 20259.299.449.449.579.141.5M
September 12, 20259.429.359.359.59.261.27M
September 11, 20259.649.399.399.779.062.66M
September 10, 20258.789.399.399.488.573.78M
September 09, 20258.858.88.88.968.68834,461
September 08, 20258.698.848.848.928.53958,208
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved