Smith & Wesson Brands Inc... (SWBI)
NASDAQ: SWBI
· Real-Time Price · USD
8.07
-0.08 (-0.98%)
At close: Aug 15, 2025, 12:36 PM
SWBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 8.20 | 8.20 | 8.07 | 8.15 | 8.15 | -1.69% | 478,210 |
Aug 13, 2025 | 8.18 | 8.32 | 8.15 | 8.29 | 8.29 | 1.84% | 626,616 |
Aug 12, 2025 | 8.11 | 8.19 | 8.06 | 8.14 | 8.14 | 1.24% | 609,061 |
Aug 11, 2025 | 8.04 | 8.08 | 7.94 | 8.04 | 8.04 | 0.00% | 611,100 |
Aug 8, 2025 | 8.01 | 8.09 | 7.95 | 8.04 | 8.04 | 0.63% | 741,456 |
Aug 7, 2025 | 8.00 | 8.03 | 7.83 | 7.99 | 7.99 | 0.50% | 673,700 |
Aug 6, 2025 | 8.09 | 8.14 | 7.92 | 7.95 | 7.95 | -1.49% | 680,038 |
Aug 5, 2025 | 7.92 | 8.09 | 7.88 | 8.07 | 8.07 | 2.54% | 694,930 |
Aug 4, 2025 | 7.75 | 7.93 | 7.74 | 7.87 | 7.87 | 1.68% | 922,800 |
Aug 1, 2025 | 7.94 | 7.98 | 7.73 | 7.74 | 7.74 | -2.64% | 1,067,024 |
Jul 31, 2025 | 7.91 | 8.00 | 7.82 | 7.95 | 7.95 | -0.13% | 999,626 |
Jul 30, 2025 | 8.02 | 8.06 | 7.91 | 7.96 | 7.96 | -0.50% | 770,578 |
Jul 29, 2025 | 8.12 | 8.13 | 8.00 | 8.00 | 8.00 | -0.99% | 574,200 |
Jul 28, 2025 | 8.33 | 8.36 | 8.07 | 8.08 | 8.08 | -2.18% | 643,200 |
Jul 25, 2025 | 8.27 | 8.28 | 8.16 | 8.26 | 8.26 | 0.36% | 532,646 |
Jul 24, 2025 | 8.43 | 8.49 | 8.23 | 8.23 | 8.23 | -2.60% | 701,100 |
Jul 23, 2025 | 8.33 | 8.46 | 8.29 | 8.45 | 8.45 | 2.30% | 962,800 |
Jul 22, 2025 | 7.92 | 8.31 | 7.89 | 8.26 | 8.26 | 4.69% | 1,435,900 |
Jul 21, 2025 | 8.04 | 8.11 | 7.88 | 7.89 | 7.89 | -1.74% | 1,160,219 |
Jul 18, 2025 | 8.29 | 8.30 | 8.03 | 8.03 | 8.03 | -2.43% | 1,008,900 |