Smith & Wesson Brands Inc... (SWBI)
NASDAQ: SWBI
· Real-Time Price · USD
9.91
0.09 (0.92%)
At close: Oct 03, 2025, 3:59 PM
9.87
-0.40%
After-hours: Oct 03, 2025, 07:45 PM EDT
SWBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.90 | 9.98 | 9.75 | 9.91 | 9.91 | 0.92% | 618,759 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.73 | 9.82 | 9.82 | -0.91% | 550,248 |
| Oct 1, 2025 | 9.80 | 9.97 | 9.71 | 9.91 | 9.91 | 0.81% | 722,004 |
| Sep 30, 2025 | 9.65 | 9.83 | 9.56 | 9.83 | 9.83 | 1.44% | 869,021 |
| Sep 29, 2025 | 9.75 | 10.33 | 9.58 | 9.69 | 9.69 | -0.10% | 1,890,148 |
| Sep 26, 2025 | 9.52 | 9.74 | 9.51 | 9.70 | 9.70 | 2.54% | 668,784 |
| Sep 25, 2025 | 9.40 | 9.48 | 9.30 | 9.46 | 9.46 | 0.00% | 662,628 |
| Sep 24, 2025 | 9.65 | 9.67 | 9.41 | 9.46 | 9.46 | -1.77% | 659,596 |
| Sep 23, 2025 | 9.43 | 9.93 | 9.40 | 9.63 | 9.63 | 2.67% | 1,463,853 |
| Sep 22, 2025 | 9.34 | 9.55 | 9.20 | 9.38 | 9.38 | 0.00% | 862,902 |
| Sep 19, 2025 | 9.51 | 9.61 | 9.36 | 9.38 | 9.38 | -1.16% | 1,379,305 |
| Sep 18, 2025 | 9.38 | 9.49 | 9.24 | 9.49 | 9.49 | 0.74% | 806,448 |
| Sep 17, 2025 | 9.37 | 9.65 | 9.31 | 9.42 | 9.29 | 0.32% | 1,075,949 |
| Sep 16, 2025 | 9.48 | 9.67 | 9.36 | 9.39 | 9.26 | -0.53% | 1,181,072 |
| Sep 15, 2025 | 9.29 | 9.57 | 9.14 | 9.44 | 9.31 | 0.96% | 1,504,000 |
| Sep 12, 2025 | 9.42 | 9.50 | 9.26 | 9.35 | 9.22 | -0.43% | 1,269,113 |
| Sep 11, 2025 | 9.64 | 9.77 | 9.06 | 9.39 | 9.26 | 0.00% | 2,675,604 |
| Sep 10, 2025 | 8.78 | 9.48 | 8.57 | 9.39 | 9.26 | 6.70% | 3,779,100 |
| Sep 9, 2025 | 8.85 | 8.96 | 8.68 | 8.80 | 8.68 | -0.45% | 834,500 |
| Sep 8, 2025 | 8.69 | 8.92 | 8.53 | 8.84 | 8.72 | 1.14% | 958,208 |
Page 1 of 136