Smith & Wesson Brands Inc... (SWBI)
9.78
0.17 (1.77%)
At close: Mar 12, 2025, 3:59 PM
SWBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 9.40 | 9.63 | 9.31 | 9.61 | 0.21 | 2.23% | 686,808 |
| Mar 10, 2025 | 9.84 | 10.04 | 9.37 | 9.40 | -0.42 | -4.28% | 914,000 |
| Mar 7, 2025 | 9.94 | 10.13 | 9.17 | 9.82 | -1.20 | -10.89% | 2,474,084 |
| Mar 6, 2025 | 10.82 | 11.06 | 10.75 | 11.02 | 0.22 | 2.04% | 626,812 |
| Mar 5, 2025 | 10.78 | 10.94 | 10.71 | 10.80 | 0.05 | 0.47% | 417,488 |
| Mar 4, 2025 | 10.60 | 10.84 | 10.47 | 10.75 | 0.00 | 0.00% | 524,341 |
| Mar 3, 2025 | 10.87 | 10.96 | 10.73 | 10.75 | -0.11 | -1.01% | 371,115 |
| Feb 28, 2025 | 10.75 | 10.87 | 10.73 | 10.86 | 0.09 | 0.84% | 343,182 |
| Feb 27, 2025 | 10.83 | 10.83 | 10.73 | 10.77 | -0.09 | -0.83% | 433,403 |
| Feb 26, 2025 | 11.15 | 11.15 | 10.82 | 10.86 | -0.22 | -1.99% | 291,774 |
| Feb 25, 2025 | 10.80 | 11.08 | 10.80 | 11.08 | 0.32 | 2.97% | 377,934 |
| Feb 24, 2025 | 10.99 | 10.99 | 10.75 | 10.76 | -0.20 | -1.82% | 410,635 |
| Feb 21, 2025 | 11.19 | 11.25 | 10.87 | 10.96 | -0.20 | -1.79% | 399,342 |
| Feb 20, 2025 | 10.76 | 11.20 | 10.73 | 11.16 | 0.40 | 3.72% | 664,400 |
| Feb 19, 2025 | 10.77 | 10.78 | 10.70 | 10.76 | -0.04 | -0.37% | 263,664 |
| Feb 18, 2025 | 10.80 | 10.94 | 10.65 | 10.80 | 0.04 | 0.37% | 418,041 |
| Feb 14, 2025 | 10.85 | 10.91 | 10.67 | 10.76 | -0.05 | -0.46% | 514,722 |
| Feb 13, 2025 | 10.82 | 10.85 | 10.70 | 10.81 | 0.03 | 0.28% | 276,938 |
| Feb 12, 2025 | 10.75 | 10.87 | 10.74 | 10.78 | -0.11 | -1.01% | 337,059 |
| Feb 11, 2025 | 10.70 | 10.90 | 10.70 | 10.89 | 0.14 | 1.30% | 336,500 |
| Feb 10, 2025 | 10.70 | 10.85 | 10.60 | 10.75 | 0.15 | 1.42% | 480,900 |
| Feb 7, 2025 | 10.69 | 10.69 | 10.50 | 10.60 | -0.01 | -0.09% | 601,584 |
| Feb 6, 2025 | 10.56 | 10.68 | 10.55 | 10.61 | 0.07 | 0.66% | 308,971 |
| Feb 5, 2025 | 10.69 | 10.70 | 10.51 | 10.54 | -0.09 | -0.85% | 288,822 |
| Feb 4, 2025 | 10.44 | 10.68 | 10.40 | 10.63 | 0.23 | 2.21% | 348,219 |
| Feb 3, 2025 | 10.28 | 10.56 | 10.25 | 10.40 | -0.09 | -0.86% | 371,102 |
| Jan 31, 2025 | 10.51 | 10.61 | 10.40 | 10.49 | -0.05 | -0.47% | 398,200 |
| Jan 30, 2025 | 10.70 | 10.71 | 10.51 | 10.54 | -0.08 | -0.75% | 327,510 |
| Jan 29, 2025 | 10.61 | 10.66 | 10.51 | 10.62 | -0.02 | -0.19% | 283,472 |
| Jan 28, 2025 | 10.74 | 10.83 | 10.60 | 10.64 | -0.08 | -0.75% | 365,434 |
| Jan 27, 2025 | 10.71 | 11.00 | 10.61 | 10.72 | 0.13 | 1.23% | 622,061 |
| Jan 24, 2025 | 10.60 | 10.67 | 10.53 | 10.59 | -0.04 | -0.38% | 320,307 |
| Jan 23, 2025 | 10.40 | 10.66 | 10.32 | 10.63 | 0.18 | 1.72% | 432,762 |
| Jan 22, 2025 | 10.41 | 10.46 | 10.24 | 10.45 | -0.01 | -0.10% | 441,835 |
| Jan 21, 2025 | 10.42 | 10.48 | 10.34 | 10.46 | 0.13 | 1.26% | 411,138 |
| Jan 17, 2025 | 10.42 | 10.44 | 10.21 | 10.33 | 0.01 | 0.10% | 317,862 |
| Jan 16, 2025 | 10.15 | 10.36 | 10.07 | 10.32 | 0.16 | 1.57% | 336,184 |
| Jan 15, 2025 | 10.33 | 10.33 | 10.12 | 10.16 | 0.06 | 0.59% | 357,687 |
| Jan 14, 2025 | 10.21 | 10.26 | 9.93 | 10.10 | -0.02 | -0.20% | 346,840 |
| Jan 13, 2025 | 9.92 | 10.13 | 9.89 | 10.12 | 0.18 | 1.81% | 353,785 |
| Jan 10, 2025 | 9.82 | 9.95 | 9.77 | 9.94 | 0.02 | 0.20% | 490,515 |
| Jan 8, 2025 | 9.91 | 9.95 | 9.70 | 9.92 | -0.03 | -0.30% | 396,236 |
| Jan 7, 2025 | 10.25 | 10.30 | 9.93 | 9.95 | -0.30 | -2.93% | 563,602 |
| Jan 6, 2025 | 10.08 | 10.33 | 10.07 | 10.25 | 0.20 | 1.99% | 505,000 |
| Jan 3, 2025 | 10.04 | 10.09 | 9.94 | 10.05 | 0.07 | 0.70% | 309,311 |
| Jan 2, 2025 | 10.17 | 10.33 | 9.96 | 9.98 | -0.13 | -1.29% | 482,221 |
| Dec 31, 2024 | 9.80 | 10.14 | 9.80 | 10.11 | 0.32 | 3.27% | 627,251 |
| Dec 30, 2024 | 9.88 | 9.88 | 9.68 | 9.79 | -0.15 | -1.51% | 607,600 |
| Dec 27, 2024 | 9.94 | 10.11 | 9.90 | 9.94 | -0.09 | -0.90% | 429,600 |
| Dec 26, 2024 | 9.90 | 10.05 | 9.84 | 10.03 | 0.06 | 0.60% | 495,910 |