Smith & Wesson Brands Inc... (SWBI)
NASDAQ: SWBI
· Real-Time Price · USD
8.77
-0.07 (-0.79%)
At close: Sep 09, 2025, 11:43 AM
SWBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.69 | 8.92 | 8.53 | 8.84 | 8.84 | 1.14% | 957,651 |
| Sep 5, 2025 | 8.20 | 9.11 | 8.05 | 8.74 | 8.74 | 6.46% | 3,113,311 |
| Sep 4, 2025 | 8.02 | 8.22 | 8.01 | 8.21 | 8.21 | 2.37% | 873,400 |
| Sep 3, 2025 | 8.12 | 8.21 | 8.01 | 8.02 | 8.02 | -1.35% | 608,200 |
| Sep 2, 2025 | 8.14 | 8.23 | 8.07 | 8.13 | 8.13 | -0.49% | 863,632 |
| Aug 29, 2025 | 8.08 | 8.19 | 8.08 | 8.17 | 8.17 | 1.24% | 769,916 |
| Aug 28, 2025 | 8.22 | 8.24 | 8.06 | 8.07 | 8.07 | -1.71% | 623,900 |
| Aug 27, 2025 | 8.12 | 8.23 | 8.12 | 8.21 | 8.21 | 1.23% | 711,500 |
| Aug 26, 2025 | 8.21 | 8.26 | 8.07 | 8.11 | 8.11 | -1.34% | 1,488,066 |
| Aug 25, 2025 | 8.20 | 8.24 | 8.12 | 8.22 | 8.22 | -0.12% | 684,129 |
| Aug 22, 2025 | 7.99 | 8.26 | 7.99 | 8.23 | 8.23 | 3.52% | 759,000 |
| Aug 21, 2025 | 8.00 | 8.00 | 7.86 | 7.95 | 7.95 | 0.25% | 426,200 |
| Aug 20, 2025 | 8.01 | 8.05 | 7.91 | 7.93 | 7.93 | -0.88% | 576,913 |
| Aug 19, 2025 | 8.12 | 8.17 | 7.97 | 8.00 | 8.00 | -1.48% | 529,036 |
| Aug 18, 2025 | 8.09 | 8.18 | 8.04 | 8.12 | 8.12 | 0.12% | 514,655 |
| Aug 15, 2025 | 8.20 | 8.24 | 8.06 | 8.11 | 8.11 | -0.49% | 691,613 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.07 | 8.15 | 8.15 | -1.69% | 491,200 |
| 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 |