Smith & Wesson Brands Inc...

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