Smith & Wesson Brands Inc (NQ: SWBI )

16.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 16.25 16.30 16.07 16.12 169,221 -0.07(-0.43%)
May 16, 2024 16.17 16.23 16.04 16.19 294,476 -0.02(-0.12%)
May 15, 2024 16.28 16.35 16.18 16.21 170,481 +0.03(+0.15%)
May 14, 2024 16.28 16.33 16.04 16.18 240,807 -0.05(-0.34%)
May 13, 2024 16.46 16.55 16.24 16.24 256,627 -0.11(-0.67%)
May 10, 2024 16.40 16.41 16.20 16.35 300,178 -0.09(-0.55%)
May 09, 2024 16.29 16.51 16.28 16.44 254,805 +0.15(+0.92%)
May 08, 2024 16.59 16.61 15.86 16.29 401,281 -0.48(-2.86%)
May 07, 2024 16.86 16.95 16.74 16.77 221,006 -0.11(-0.65%)
May 06, 2024 17.19 17.25 16.86 16.88 147,935 -0.31(-1.80%)
May 03, 2024 17.20 17.25 17.00 17.19 144,423 +0.11(+0.64%)
May 02, 2024 16.90 17.09 16.83 17.08 200,910 +0.28(+1.67%)
May 01, 2024 16.91 17.07 16.79 16.80 176,371 -0.17(-1.00%)
Apr 30, 2024 17.00 17.28 16.89 16.97 253,661 -0.06(-0.35%)
Apr 29, 2024 17.32 17.33 17.01 17.03 175,392 -0.14(-0.82%)
Apr 26, 2024 16.95 17.21 16.88 17.17 172,023 +0.28(+1.66%)
Apr 25, 2024 16.96 17.07 16.68 16.89 255,537 -0.18(-1.03%)
Apr 24, 2024 17.15 17.22 17.04 17.07 175,381 -0.05(-0.32%)
Apr 23, 2024 17.00 17.30 16.97 17.12 206,774 +0.13(+0.77%)
Apr 22, 2024 16.89 17.16 16.84 16.99 205,109 +0.08(+0.47%)
Apr 19, 2024 16.69 16.98 16.69 16.91 232,684 +0.12(+0.71%)
Apr 18, 2024 16.52 16.82 16.42 16.79 266,155 +0.30(+1.82%)
Apr 17, 2024 16.71 16.72 16.47 16.49 220,923 -0.10(-0.60%)
Apr 16, 2024 16.40 16.74 16.37 16.59 280,393 +0.09(+0.55%)
Apr 15, 2024 16.85 16.96 16.46 16.50 331,949 -0.25(-1.49%)
Apr 12, 2024 17.05 17.05 16.68 16.75 229,138 -0.34(-1.99%)
Apr 11, 2024 16.99 17.18 16.87 17.09 220,460 +0.14(+0.83%)
Apr 10, 2024 17.24 17.32 16.85 16.95 377,730 -0.59(-3.36%)
Apr 09, 2024 17.72 17.75 17.34 17.54 274,701 -0.21(-1.18%)
Apr 08, 2024 17.75 17.85 17.56 17.75 231,284 +0.02(+0.11%)
Apr 05, 2024 17.55 17.99 17.54 17.73 299,406 +0.15(+0.85%)
Apr 04, 2024 17.24 17.73 17.21 17.58 332,364 +0.42(+2.45%)
Apr 03, 2024 17.05 17.20 16.95 17.16 201,377 +0.04(+0.23%)
Apr 02, 2024 17.10 17.22 17.02 17.12 250,904 -0.16(-0.93%)
Apr 01, 2024 17.30 17.38 17.02 17.28 406,741 -0.08(-0.46%)
Mar 28, 2024 17.65 17.65 17.26 17.36 386,414 -0.27(-1.53%)
Mar 27, 2024 17.60 17.63 17.31 17.63 358,845 +0.05(+0.28%)
Mar 26, 2024 17.58 17.79 17.56 17.58 297,940 +0.04(+0.23%)
Mar 25, 2024 17.68 17.77 17.53 17.54 248,383 -0.14(-0.79%)
Mar 22, 2024 17.97 17.97 17.61 17.68 266,815 -0.27(-1.50%)
Mar 21, 2024 17.85 18.05 17.70 17.95 350,335 +0.10(+0.56%)
Mar 20, 2024 17.90 17.96 17.48 17.85 383,051 -0.07(-0.39%)
Mar 19, 2024 17.56 17.92 17.56 17.92 581,448 +0.26(+1.46%)
Mar 18, 2024 17.30 17.75 17.28 17.66 455,856 +0.24(+1.37%)
Mar 15, 2024 17.16 17.60 17.10 17.42 790,944 +0.18(+1.04%)
Mar 14, 2024 17.24 17.31 16.68 17.24 707,325 -0.21(-1.20%)
Mar 13, 2024 17.48 17.54 17.14 17.45 635,264 -0.01(-0.06%)
Mar 12, 2024 17.40 17.64 17.06 17.46 942,370 +0.06(+0.37%)
Mar 11, 2024 17.18 17.65 16.99 17.40 1,260,904 +0.12(+0.72%)
Mar 08, 2024 14.96 17.34 14.84 17.27 4,441,110 +3.92(+29.39%)
Mar 07, 2024 13.14 13.40 13.07 13.35 497,654 +0.27(+2.05%)
Mar 06, 2024 13.15 13.24 13.04 13.08 456,489 -0.08(-0.64%)
Mar 05, 2024 13.19 13.46 13.15 13.17 305,189 +0.02(+0.19%)
Mar 04, 2024 13.46 13.54 13.07 13.14 368,019 -0.33(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.