Dark

SWBI
Smith & Wesson Brands, Inc. Common Stock
stock NASDAQ

At Close

Sep 3, 2026 3:59:58 PM EDT

12.27USD-3.991%(-0.51)1,256,160

13.10Bid 13.65Ask 0.55Spread

Pre-market

Sep 3, 2026 9:28:30 AM EDT

12.80USD+0.156%(+0.02)1,155

After-hours

Sep 3, 2026 4:57:30 PM EDT

13.58USD+10.643%(+1.31)70,226

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	12.8100	12.8100	12.09000	12.2700	-3.991%	1,256,160	0.000%
2026-09-02	12.7800	12.9899	12.70000	12.7800	+0.078%	453,526	-3.991%
2026-09-01	12.7000	12.8100	12.55000	12.7700	+0.393%	457,276	-3.915%
2026-08-31	12.8000	12.8600	12.63000	12.7200	-0.469%	608,918	-3.538%
2026-08-28	13.0000	13.1800	12.73000	12.7800	-2.219%	532,063	-3.991%
2026-08-27	13.2500	13.3200	12.87000	13.0700	-2.244%	532,089	-6.121%
2026-08-26	13.4700	13.5100	13.33500	13.3700	-1.036%	362,563	-8.227%
2026-08-25	13.6500	13.8050	13.47000	13.5100	-1.026%	444,637	-9.178%
2026-08-24	14.0400	14.1300	13.63500	13.6500	-3.191%	596,040	-10.110%
2026-08-21	13.9900	14.1100	13.90000	14.1000	+1.366%	925,528	-12.979%
2026-08-20	14.0100	14.0750	13.87000	13.9100	-1.487%	676,928	-11.790%
2026-08-19	14.2700	14.2700	14.06000	14.1200	-0.353%	428,112	-13.102%
2026-08-18	14.1200	14.2000	14.02200	14.1700	+0.141%	401,310	-13.409%
2026-08-17	14.2500	14.3700	14.12000	14.1500	-1.256%	326,857	-13.286%
2026-08-14	14.3100	14.4200	14.17000	14.3300	-0.070%	289,348	-14.375%
2026-08-13	14.1900	14.4050	14.09000	14.3400	+1.057%	404,924	-14.435%
2026-08-12	14.3100	14.3500	14.08000	14.1900	-0.211%	475,577	-13.531%
2026-08-11	14.2100	14.4200	14.14000	14.2200	+0.070%	451,933	-13.713%
2026-08-10	14.2000	14.2500	14.09770	14.2100	-0.281%	368,538	-13.652%
2026-08-07	14.5600	14.5850	14.21000	14.2500	-2.062%	344,449	-13.895%
2026-08-06	14.8200	14.8600	14.41200	14.5500	-1.088%	343,676	-15.670%
2026-08-05	14.9500	14.9700	14.69000	14.7100	-1.737%	379,414	-16.587%
2026-08-04	14.8800	15.0050	14.72000	14.9700	+1.423%	396,686	-18.036%
2026-08-03	14.6100	14.8700	14.54000	14.7600	+1.443%	440,690	-16.870%
2026-07-31	15.0100	15.0200	14.43380	14.5500	-2.676%	364,266	-15.670%
2026-07-30	14.7200	15.1400	14.57000	14.9500	+3.103%	452,191	-17.926%
2026-07-29	14.6800	14.8100	14.41000	14.5000	-1.226%	391,733	-15.379%
2026-07-28	14.9100	15.1400	14.65000	14.6800	-1.410%	388,566	-16.417%
2026-07-27	14.6800	14.9800	14.68000	14.8900	+1.708%	450,511	-17.596%
2026-07-24	14.5700	14.7500	14.44000	14.6400	+1.455%	402,921	-16.189%
2026-07-23	14.5400	14.6600	14.40000	14.4300	-1.300%	467,390	-14.969%
2026-07-22	15.1900	15.2100	14.51000	14.6200	-3.752%	479,998	-16.074%
2026-07-21	14.9550	15.3100	14.78000	15.1900	+1.199%	629,133	-19.223%
2026-07-20	14.8000	15.1500	14.78000	15.0100	+1.009%	364,616	-18.254%
2026-07-17	15.1300	15.2900	14.81000	14.8600	-2.557%	402,424	-17.429%
2026-07-16	14.9700	15.3600	14.97000	15.2500	+2.143%	442,389	-19.541%
2026-07-15	15.0400	15.2300	14.83420	14.9300	-1.712%	511,231	-17.816%
2026-07-14	15.6600	15.7900	15.18000	15.1900	-3.001%	462,379	-19.223%
2026-07-13	15.7170	15.9850	15.46000	15.6600	+0.417%	569,309	-21.648%
2026-07-10	15.4800	15.7650	15.42000	15.5950	+0.548%	429,571	-21.321%
2026-07-09	15.3700	15.5500	15.08000	15.5100	+0.911%	493,753	-20.890%
2026-07-08	15.3100	15.4860	15.27000	15.3700	-0.453%	505,705	-20.169%
2026-07-07	15.2900	15.4700	15.07000	15.4400	+0.521%	495,095	-20.531%
2026-07-06	15.1400	15.5900	14.87000	15.3600	+2.742%	646,932	-20.117%
2026-07-02	15.0100	15.1900	14.89000	14.9500	-0.333%	726,938	-17.926%
2026-07-01	14.8700	15.4350	14.86000	15.0000	-0.266%	660,860	-18.200%
2026-06-30	15.4000	15.6900	14.96000	15.0400	-2.338%	863,440	-18.418%
2026-06-29	15.6780	15.6980	15.17000	15.4000	+1.116%	774,932	-20.325%
2026-06-26	15.5500	15.7000	14.84000	15.2300	-2.932%	1,501,065	-19.435%
2026-06-25	16.1900	16.3850	15.61000	15.6900	-2.667%	830,381	-21.797%
2026-06-24	16.6400	16.9500	16.10500	16.1200	-3.299%	972,605	-23.883%
2026-06-23	16.1700	17.5000	16.01500	16.6700	+1.337%	1,518,122	-26.395%
2026-06-22	16.0900	16.5800	14.52000	16.4500	+2.301%	2,094,572	-25.410%
2026-06-18	15.8000	17.5625	15.63000	16.0800	+17.116%	4,654,329	-23.694%
2026-06-17	13.8200	14.1100	13.62000	13.7300	-1.081%	2,125,770	-10.634%
2026-06-16	14.3300	14.4100	13.63000	13.8800	-3.275%	768,165	-11.599%
2026-06-15	14.7700	14.8800	14.25500	14.3500	-2.778%	548,841	-14.495%
2026-06-12	14.6500	14.8900	14.63000	14.7600	+0.751%	358,579	-16.870%
2026-06-11	14.3700	14.6900	14.22000	14.6500	+2.591%	845,585	-16.246%
2026-06-10	14.7600	15.0000	14.05000	14.2800	-3.838%	1,104,793	-14.076%
2026-06-09	14.7300	14.9200	14.53050	14.8500	+1.227%	980,408	-17.374%
2026-06-08	14.7100	14.8499	14.55000	14.6700	-1.012%	566,755	-16.360%
2026-06-05	15.1700	15.2900	14.78500	14.8200	-2.307%	366,933	-17.206%
2026-06-04	14.8900	15.2007	14.87000	15.1700	+2.017%	420,797	-19.117%
2026-06-03	15.2900	15.3000	14.77000	14.8700	-2.874%	559,059	-17.485%
2026-06-02	15.0600	15.4400	15.06000	15.3100	+1.123%	638,449	-19.856%
2026-06-01	15.1200	15.2094	14.91040	15.1400	-0.526%	445,722	-18.956%
2026-05-29	15.3100	15.6600	15.15000	15.2200	0.000%	836,476	-19.382%
2026-05-28	15.2200	15.4400	14.94500	15.2200	-0.131%	788,789	-19.382%
2026-05-27	15.2400	15.6200	15.21000	15.2400	0.000%	472,175	-19.488%
2026-05-26	15.3600	15.5300	15.12000	15.2400	-1.487%	404,684	-19.488%
2026-05-22	15.4300	15.7500	15.37000	15.4700	+1.045%	449,619	-20.685%
2026-05-21	15.1200	15.3394	15.02050	15.3100	+1.257%	366,800	-19.856%
2026-05-20	15.1900	15.2500	14.96000	15.1200	-0.461%	452,906	-18.849%
2026-05-19	15.4300	15.4600	15.18000	15.1900	-2.189%	294,928	-19.223%
2026-05-18	15.3800	15.6300	15.37000	15.5300	+1.239%	368,908	-20.992%
2026-05-15	15.0400	15.5800	14.97000	15.3400	+1.254%	549,038	-20.013%
2026-05-14	14.7700	15.2950	14.76010	15.1500	+3.484%	472,533	-19.010%
2026-05-13	14.3800	14.7500	14.10000	14.6400	+1.526%	496,984	-16.189%
2026-05-12	14.4100	14.6600	14.26000	14.4200	+0.139%	398,961	-14.910%
2026-05-11	14.5900	14.6350	14.30000	14.4000	-0.963%	474,523	-14.792%
2026-05-08	14.7400	14.8400	14.42000	14.5400	-1.290%	313,897	-15.612%
2026-05-07	14.8700	14.8700	14.29000	14.7300	-1.207%	489,790	-16.701%
2026-05-06	15.2100	15.2500	14.78000	14.9100	-1.843%	424,713	-17.706%
2026-05-05	15.1000	15.2500	14.98000	15.1900	+1.470%	321,399	-19.223%
2026-05-04	15.5300	15.7900	14.82500	14.9700	-3.854%	724,766	-18.036%
2026-05-01	15.4900	15.6250	15.45010	15.5700	+0.193%	286,848	-21.195%
2026-04-30	15.4100	15.6550	15.26000	15.5400	+0.844%	417,266	-21.042%
2026-04-29	15.5600	15.7400	15.25000	15.4100	+1.115%	499,439	-20.376%
2026-04-28	15.3000	15.5000	15.16010	15.2400	+0.263%	436,667	-19.488%
2026-04-27	15.0000	15.2900	15.00000	15.2000	+1.333%	432,302	-19.276%
2026-04-24	15.1300	15.1900	14.87000	15.0000	-0.990%	414,801	-18.200%
2026-04-23	14.8300	15.1850	14.80000	15.1500	+1.952%	377,081	-19.010%
2026-04-22	14.9100	14.9900	14.70000	14.8600	-0.201%	320,127	-17.429%
2026-04-21	14.8400	15.1699	14.77000	14.8900	+0.472%	555,402	-17.596%
2026-04-20	14.8100	14.9075	14.71000	14.8200	-0.202%	299,513	-17.206%
2026-04-17	14.8900	15.0057	14.75440	14.8500	+0.067%	390,653	-17.374%
2026-04-16	14.7500	15.0772	14.56000	14.8400	+0.135%	497,443	-17.318%
2026-04-15	14.8500	14.9000	14.67000	14.8200	-0.202%	337,042	-17.206%
2026-04-14	14.6300	14.8600	14.46000	14.8500	+1.434%	575,994	-17.374%
2026-04-13	14.3300	14.8300	14.24500	14.6400	+2.092%	817,102	-16.189%
2026-04-10	14.4600	14.8496	14.23000	14.3400	-1.035%	840,685	-14.435%
2026-04-09	14.8000	14.8000	13.94500	14.4900	-2.095%	1,177,496	-15.321%
2026-04-08	15.0000	15.0700	14.72000	14.8000	-0.604%	533,338	-17.095%
2026-04-07	14.7200	15.0600	14.72000	14.8900	+0.881%	574,785	-17.596%
2026-04-06	14.7800	14.8500	14.55010	14.7600	-0.673%	391,049	-16.870%
2026-04-02	14.6700	14.9900	14.38000	14.8600	+0.609%	669,471	-17.429%
2026-04-01	14.3200	14.8000	14.18560	14.7700	+3.070%	979,314	-16.926%
2026-03-31	14.3600	14.5520	14.24000	14.3300	-0.417%	462,299	-14.375%
2026-03-30	14.6600	14.6850	14.26000	14.3900	-1.842%	554,656	-14.732%
2026-03-27	14.8500	14.8550	14.61500	14.6600	-1.279%	475,276	-16.303%
2026-03-26	14.9800	15.1400	14.75000	14.8500	-1.460%	564,279	-17.374%
2026-03-25	14.9900	15.4000	14.90000	15.0700	+1.687%	649,399	-18.580%
2026-03-24	14.4000	14.9741	14.11000	14.8200	+2.774%	801,147	-17.206%
2026-03-23	14.1700	14.5200	14.08000	14.4200	+1.693%	718,325	-14.910%
2026-03-20	14.3900	14.4949	14.04500	14.1800	-0.070%	1,320,725	-13.470%
2026-03-19	13.8300	14.3300	13.65000	14.1900	+1.648%	788,653	-13.531%
2026-03-18	14.0600	14.1200	13.88000	13.9600	-1.063%	433,275	-12.106%
2026-03-17	13.9200	14.2100	13.92000	14.1100	+1.365%	403,597	-13.040%
2026-03-16	13.8900	14.0000	13.79010	13.9200	+0.870%	453,898	-11.853%
2026-03-13	13.9000	14.0800	13.71500	13.8000	-0.648%	560,616	-11.087%
2026-03-12	13.9000	14.1000	13.71000	13.8900	-0.857%	531,231	-11.663%
2026-03-11	14.0100	14.1600	13.80350	14.0100	-0.709%	574,799	-12.420%
2026-03-10	14.1500	14.5100	13.97000	14.1100	-0.913%	860,054	-13.040%
2026-03-09	13.9800	14.5900	13.85000	14.2400	+1.787%	1,448,474	-13.834%
2026-03-06	12.8800	13.9900	12.72000	13.9900	+18.660%	3,437,126	-12.294%
2026-03-05	11.9100	12.0400	11.66000	11.7900	-1.832%	519,395	+4.071%
2026-03-04	11.9700	12.0850	11.83000	12.0100	+1.265%	379,732	+2.165%
2026-03-03	11.9200	11.9750	11.65000	11.8600	-1.495%	375,253	+3.457%
2026-03-02	11.9000	12.0600	11.66000	12.0400	+1.176%	384,733	+1.910%
2026-02-27	11.7800	11.9300	11.75000	11.9000	0.000%	454,473	+3.109%
2026-02-26	11.7800	11.9000	11.75990	11.9000	+1.190%	254,427	+3.109%
2026-02-25	11.8900	11.9489	11.66000	11.7600	-1.010%	239,822	+4.337%
2026-02-24	11.6600	11.9100	11.63010	11.8800	+2.062%	237,410	+3.283%
2026-02-23	12.0000	12.0000	11.46000	11.6400	-3.081%	396,466	+5.412%
2026-02-20	11.9800	12.1500	11.89010	12.0100	0.000%	460,479	+2.165%
2026-02-19	11.8000	12.0500	11.72750	12.0100	+1.436%	323,334	+2.165%
2026-02-18	11.7200	11.8900	11.62000	11.8400	+0.938%	251,510	+3.632%
2026-02-17	11.7500	11.8200	11.62730	11.7300	-0.170%	406,506	+4.604%
2026-02-13	11.7000	11.8750	11.54000	11.7500	+0.599%	264,369	+4.426%
2026-02-12	11.8400	11.9250	11.57500	11.6800	-0.933%	400,334	+5.051%
2026-02-11	11.8800	11.9400	11.66400	11.7900	+0.085%	471,884	+4.071%
2026-02-10	11.7200	11.8700	11.70000	11.7800	+0.598%	348,985	+4.160%
2026-02-09	11.6300	11.8400	11.58143	11.7100	+0.257%	400,929	+4.782%
2026-02-06	11.5900	11.7650	11.50000	11.6800	+0.951%	594,784	+5.051%
2026-02-05	11.5000	11.6600	11.33000	11.5700	-0.516%	486,964	+6.050%
2026-02-04	11.4700	12.0500	11.47000	11.6300	+1.928%	1,036,930	+5.503%
2026-02-03	11.1100	11.4350	11.08500	11.4100	+2.608%	526,850	+7.537%
2026-02-02	10.8400	11.1750	10.72000	11.1200	+1.832%	394,988	+10.342%
2026-01-30	10.8600	10.9250	10.68500	10.9200	-0.183%	388,349	+12.363%
2026-01-29	11.1500	11.1588	10.66000	10.9400	-1.085%	379,316	+12.157%
2026-01-28	11.3600	11.4050	10.96000	11.0600	-2.726%	581,638	+10.940%
2026-01-27	11.1900	11.5500	11.02000	11.3700	+1.609%	707,629	+7.916%
2026-01-26	10.6500	11.4399	10.63000	11.1900	+5.966%	963,937	+9.651%
2026-01-23	10.5600	10.8450	10.51000	10.5600	+0.190%	546,811	+16.193%
2026-01-22	10.6900	10.8150	10.51360	10.5400	-1.218%	334,917	+16.414%
2026-01-21	10.7200	10.7680	10.52000	10.6700	+0.094%	464,926	+14.995%
2026-01-20	10.4920	10.8100	10.49200	10.6600	-0.560%	509,350	+15.103%
2026-01-16	11.0100	11.0100	10.72000	10.7200	-2.899%	330,474	+14.459%
2026-01-15	10.8600	11.0750	10.70260	11.0400	+1.564%	389,383	+11.141%
2026-01-14	10.6500	10.8950	10.65000	10.8700	+2.066%	474,302	+12.879%
2026-01-13	10.5800	10.8400	10.58000	10.6500	+1.140%	407,525	+15.211%
2026-01-12	10.8400	10.8400	10.47000	10.5300	-2.319%	690,191	+16.524%
2026-01-09	10.6600	10.8750	10.51020	10.7800	+1.507%	1,176,699	+13.822%
2026-01-08	10.2900	10.6950	10.29000	10.6200	+3.207%	864,589	+15.537%
2026-01-07	10.2200	10.3300	10.09500	10.2900	+0.390%	447,672	+19.242%
2026-01-06	10.1100	10.2700	10.06000	10.2500	+1.185%	389,273	+19.707%
2026-01-05	10.0000	10.3750	9.99000	10.1300	+1.503%	497,623	+21.125%
2026-01-02	9.8800	10.0150	9.87000	9.9800	+1.114%	435,374	+22.946%
2025-12-31	9.9700	10.0400	9.85000	9.8700	-0.504%	367,897	+24.316%
2025-12-30	9.9300	9.9900	9.88000	9.9200	-0.402%	340,881	+23.690%
2025-12-29	9.9400	10.0400	9.91000	9.9600	-0.300%	426,745	+23.193%
2025-12-26	10.0800	10.0800	9.95000	9.9900	-0.893%	368,856	+22.823%
2025-12-24	10.2000	10.2200	10.00000	10.0800	-1.176%	297,316	+21.726%
2025-12-23	10.2400	10.3000	10.15000	10.2000	-0.488%	380,964	+20.294%
2025-12-22	10.3400	10.4850	10.21000	10.2500	-1.157%	447,903	+19.707%
2025-12-19	10.2400	10.4400	10.20000	10.3700	+0.875%	891,362	+18.322%
2025-12-18	10.5200	10.5600	10.20000	10.2800	-2.836%	543,218	+19.358%
2025-12-17	10.6600	10.7600	10.52000	10.5800	-1.121%	544,635	+15.974%
2025-12-16	10.8000	10.8300	10.65000	10.7000	-0.280%	934,961	+14.673%
2025-12-15	10.8200	10.8400	10.62000	10.7300	-0.923%	713,134	+14.352%
2025-12-12	11.0300	11.0300	10.77000	10.8300	-1.545%	594,847	+13.296%
2025-12-11	11.1500	11.1600	10.91450	11.0000	-1.434%	762,968	+11.545%
2025-12-10	10.6700	11.2255	10.58000	11.1600	+4.202%	1,186,704	+9.946%
2025-12-09	10.7600	10.9700	10.67000	10.7100	-0.465%	945,619	+14.566%
2025-12-08	11.0000	11.5000	10.68000	10.7600	-1.825%	1,684,702	+14.033%
2025-12-05	9.3900	11.0000	9.38500	10.9600	+23.008%	3,488,723	+11.953%
2025-12-04	8.8700	9.0350	8.78000	8.9100	+0.338%	649,318	+37.710%
2025-12-03	8.7200	8.9100	8.71500	8.8800	+1.835%	490,774	+38.176%
2025-12-02	8.6800	8.7650	8.57000	8.7200	+0.461%	445,087	+40.711%
2025-12-01	8.6700	8.7400	8.59000	8.6800	-0.344%	458,836	+41.359%
2025-11-28	8.7400	8.7500	8.66010	8.7100	-0.343%	150,796	+40.873%
2025-11-26	8.6500	8.8150	8.62500	8.7400	+1.157%	427,881	+40.389%
2025-11-25	8.5900	8.6700	8.51480	8.6400	+0.582%	418,388	+42.014%
2025-11-24	8.5000	8.6100	8.37000	8.5900	+0.822%	685,328	+42.841%
2025-11-21	8.2200	8.5700	8.19000	8.5200	+4.029%	463,683	+44.014%
2025-11-20	8.2700	8.3100	8.14000	8.1900	+0.368%	509,684	+49.817%
2025-11-19	8.3500	8.4700	8.13500	8.1600	-2.392%	455,471	+50.368%
2025-11-18	8.2500	8.4200	8.23000	8.3600	+0.723%	464,891	+46.770%
2025-11-17	8.4600	8.4900	8.26500	8.3000	-2.007%	542,723	+47.831%
2025-11-14	8.4500	8.6000	8.41000	8.4700	-0.820%	389,889	+44.864%
2025-11-13	8.6200	8.7250	8.45500	8.5400	-1.386%	587,160	+43.677%
2025-11-12	8.6300	8.7300	8.55000	8.6600	+0.116%	462,315	+41.686%
2025-11-11	8.6000	8.7000	8.53500	8.6500	+0.465%	503,492	+41.850%
2025-11-10	8.7900	8.8390	8.54500	8.6100	-0.232%	431,918	+42.509%
2025-11-07	8.7000	8.7799	8.60000	8.6300	-0.918%	659,852	+42.178%
2025-11-06	9.3600	9.4300	8.66000	8.7100	-8.412%	692,165	+40.873%
2025-11-05	9.1900	9.5800	9.17000	9.5100	+3.482%	463,814	+29.022%
2025-11-04	9.0500	9.1900	9.00000	9.1900	-0.433%	558,687	+33.515%
2025-11-03	9.5500	9.5800	9.22000	9.2300	-3.704%	395,938	+32.936%
2025-10-31	9.7400	9.7600	9.58000	9.5850	-1.894%	352,127	+28.013%
2025-10-30	9.9000	9.9600	9.74000	9.7700	-1.908%	377,820	+25.589%
2025-10-29	10.0900	10.1451	9.90000	9.9600	-1.581%	457,621	+23.193%
2025-10-28	10.1000	10.2300	10.10000	10.1200	-0.394%	298,829	+21.245%
2025-10-27	10.2600	10.2800	10.07000	10.1600	-0.684%	421,540	+20.768%
2025-10-24	10.1700	10.2850	10.10500	10.2300	+1.388%	500,561	+19.941%
2025-10-23	9.9500	10.1350	9.86000	10.0900	+2.022%	545,016	+21.606%
2025-10-22	9.8700	9.9500	9.73500	9.8900	0.000%	498,212	+24.065%
2025-10-21	9.9900	10.0650	9.88500	9.8900	-0.902%	411,482	+24.065%
2025-10-20	9.9400	10.0050	9.82000	9.9800	+0.605%	446,760	+22.946%
2025-10-17	10.0600	10.1500	9.87000	9.9200	-2.073%	481,914	+23.690%
2025-10-16	10.1500	10.2900	10.13000	10.1300	+0.496%	636,408	+21.125%
2025-10-15	10.1000	10.2300	9.89000	10.0800	-0.198%	625,793	+21.726%
2025-10-14	9.9300	10.1200	9.92500	10.1000	+0.298%	506,239	+21.485%
2025-10-13	10.0100	10.0700	9.91000	10.0700	+1.923%	370,562	+21.847%
2025-10-10	10.2100	10.2750	9.86000	9.8800	-2.947%	640,886	+24.190%
2025-10-09	10.3000	10.3000	10.06000	10.1800	-1.165%	576,200	+20.530%
2025-10-08	9.9000	10.3000	9.80000	10.3000	+4.357%	691,979	+19.126%
2025-10-07	9.9500	9.9900	9.77000	9.8700	-0.604%	589,129	+24.316%
2025-10-06	9.9400	10.0300	9.79000	9.9300	+0.202%	726,888	+23.565%
2025-10-03	9.9000	9.9800	9.75000	9.9100	+0.916%	619,940	+23.814%
2025-10-02	9.9600	9.9600	9.73000	9.8200	-0.908%	550,248	+24.949%
2025-10-01	9.8000	9.9700	9.71000	9.9100	+0.814%	722,004	+23.814%
2025-09-30	9.6500	9.8300	9.56000	9.8300	+1.445%	869,021	+24.822%
2025-09-29	9.7500	10.3300	9.58000	9.6900	-0.103%	1,890,148	+26.625%
2025-09-26	9.5200	9.7350	9.51000	9.7000	+2.537%	668,784	+26.495%
2025-09-25	9.4000	9.4800	9.29500	9.4600	0.000%	662,628	+29.704%
2025-09-24	9.6500	9.6700	9.41010	9.4600	-1.765%	659,596	+29.704%
2025-09-23	9.4300	9.9250	9.40000	9.6300	+2.665%	1,463,853	+27.414%
2025-09-22	9.3400	9.5450	9.19500	9.3800	0.000%	862,902	+30.810%
2025-09-19	9.5100	9.6100	9.36000	9.3800	-1.159%	1,379,305	+30.810%
2025-09-18	9.3800	9.4950	9.24500	9.4900	+0.743%	806,448	+29.294%
2025-09-17	9.3700	9.6500	9.31000	9.4200	+0.373%	1,075,949	+30.255%
2025-09-16	9.4800	9.6698	9.36000	9.3850	-0.583%	1,181,072	+30.741%
2025-09-15	9.2900	9.5700	9.14090	9.4400	+1.017%	1,503,986	+29.979%
2025-09-12	9.4200	9.5000	9.26000	9.3450	-0.479%	1,269,113	+31.300%
2025-09-11	9.6400	9.7700	9.06000	9.3900	0.000%	2,675,604	+30.671%
2025-09-10	8.7800	9.4800	8.57500	9.3900	+6.705%	3,779,077	+30.671%
2025-09-09	8.8500	8.9600	8.68000	8.8000	-0.452%	834,461	+39.432%
2025-09-08	8.6900	8.9200	8.53000	8.8400	+1.144%	958,208	+38.801%
2025-09-05	8.2000	9.1100	8.05000	8.7400	+6.456%	3,113,311	+40.389%
2025-09-04	8.0200	8.2200	8.01000	8.2100	+2.369%	873,400	+49.452%
2025-09-03	8.1200	8.2050	8.01000	8.0200	-1.353%	608,187	+52.993%
2025-09-02	8.1400	8.2300	8.07000	8.1300	-0.490%	863,632	+50.923%
2025-08-29	8.0800	8.1900	8.08000	8.1700	+1.239%	769,916	+50.184%
2025-08-28	8.2200	8.2450	8.05500	8.0700	-1.705%	623,889	+52.045%
2025-08-27	8.1200	8.2300	8.12000	8.2100	+1.233%	711,470	+49.452%
2025-08-26	8.2100	8.2606	8.07000	8.1100	-1.338%	1,488,066	+51.295%
2025-08-25	8.2000	8.2400	8.12000	8.2200	-0.122%	684,129	+49.270%
2025-08-22	7.9900	8.2600	7.98500	8.2300	+3.522%	758,973	+49.089%
2025-08-21	8.0000	8.0000	7.86380	7.9500	+0.252%	426,166	+54.340%
2025-08-20	8.0100	8.0500	7.91120	7.9300	-0.875%	576,913	+54.729%
2025-08-19	8.1200	8.1700	7.97000	8.0000	-1.478%	529,036	+53.375%
2025-08-18	8.0900	8.1800	8.04000	8.1200	+0.123%	514,655	+51.108%
2025-08-15	8.2000	8.2400	8.06000	8.1100	-0.491%	691,613	+51.295%
2025-08-14	8.2000	8.2000	8.07000	8.1500	-1.689%	491,170	+50.552%
2025-08-13	8.1800	8.3150	8.14790	8.2900	+1.843%	626,616	+48.010%
2025-08-12	8.1100	8.1900	8.06000	8.1400	+1.244%	609,061	+50.737%
2025-08-11	8.0400	8.0800	7.94080	8.0400	0.000%	611,059	+52.612%
2025-08-08	8.0100	8.0850	7.95000	8.0400	+0.626%	741,456	+52.612%
2025-08-07	8.0000	8.0300	7.82500	7.9900	+0.503%	673,700	+53.567%
2025-08-06	8.0900	8.1400	7.92000	7.9500	-1.487%	680,038	+54.340%
2025-08-05	7.9200	8.0900	7.87500	8.0700	+2.541%	694,930	+52.045%
2025-08-04	7.7500	7.9300	7.74000	7.8700	+1.680%	922,793	+55.909%
2025-08-01	7.9400	7.9800	7.73000	7.7400	-2.642%	1,067,024	+58.527%
2025-07-31	7.9100	7.9950	7.82000	7.9500	-0.126%	999,626	+54.340%
2025-07-30	8.0200	8.0600	7.90500	7.9600	-0.500%	770,578	+54.146%
2025-07-29	8.1200	8.1267	8.00000	8.0000	-0.990%	574,157	+53.375%
2025-07-28	8.3300	8.3550	8.07500	8.0800	-2.179%	643,159	+51.856%
2025-07-25	8.2700	8.2800	8.15990	8.2600	+0.365%	532,646	+48.547%
2025-07-24	8.4300	8.4900	8.23000	8.2300	-2.604%	701,095	+49.089%
2025-07-23	8.3300	8.4600	8.28660	8.4500	+2.300%	962,800	+45.207%
2025-07-22	7.9200	8.3100	7.88500	8.2600	+4.689%	1,435,894	+48.547%
2025-07-21	8.0400	8.1121	7.88000	7.8900	-1.743%	1,160,219	+55.513%
2025-07-18	8.2900	8.3000	8.03000	8.0300	-2.430%	1,008,857	+52.802%
2025-07-17	8.1800	8.2800	8.18000	8.2300	+0.611%	718,340	+49.089%
2025-07-16	8.1600	8.2377	8.09000	8.1800	+0.245%	848,786	+50.000%
2025-07-15	8.4200	8.4800	8.16000	8.1600	-3.203%	1,098,467	+50.368%
2025-07-14	8.5100	8.5200	8.37000	8.4300	-1.288%	964,389	+45.552%
2025-07-11	8.6100	8.6200	8.46500	8.5400	-1.272%	975,923	+43.677%
2025-07-10	8.6400	8.8450	8.62500	8.6500	+0.116%	1,042,111	+41.850%
2025-07-09	8.6200	8.6800	8.57000	8.6400	+0.465%	838,784	+42.014%
2025-07-08	8.5900	8.7460	8.53000	8.6000	+0.233%	930,724	+42.674%
2025-07-07	8.7900	8.8050	8.57000	8.5800	-3.596%	842,827	+43.007%
2025-07-03	8.9500	8.9800	8.85000	8.9000	-0.447%	561,287	+37.865%
2025-07-02	8.7200	8.9450	8.67120	8.9400	+2.877%	1,005,803	+37.248%
2025-07-01	8.6800	8.8450	8.62000	8.6900	+0.115%	1,237,544	+41.197%
2025-06-30	8.6600	8.7200	8.55000	8.6800	+0.231%	990,494	+41.359%
2025-06-27	8.7500	8.9082	8.60000	8.6600	-0.688%	1,580,874	+41.686%
2025-06-26	8.5600	8.7250	8.45000	8.7200	+1.513%	1,163,263	+40.711%
2025-06-25	8.5800	8.7100	8.50000	8.5900	-0.116%	1,236,314	+42.841%
2025-06-24	8.7000	8.7200	8.54000	8.6000	-0.979%	1,411,942	+42.674%
2025-06-23	8.7500	8.8500	8.42000	8.6850	-0.458%	2,406,494	+41.278%
2025-06-20	9.4000	9.5000	8.65000	8.7250	-19.807%	7,331,165	+40.630%
2025-06-18	10.5500	10.9300	10.44500	10.8800	+3.718%	1,886,991	+12.776%
2025-06-17	10.6300	10.7200	10.45490	10.4900	-1.871%	408,519	+16.969%
2025-06-16	10.5100	10.7117	10.51000	10.6900	+1.713%	501,206	+14.780%
2025-06-13	10.6200	10.7000	10.48000	10.5100	-1.684%	418,006	+16.746%
2025-06-12	10.6300	10.7692	10.56000	10.6900	-0.093%	418,484	+14.780%
2025-06-11	10.6200	10.8050	10.59000	10.7000	+1.422%	534,188	+14.673%
2025-06-10	10.2800	10.7500	10.28000	10.5500	+2.527%	594,565	+16.303%
2025-06-09	9.9900	10.3700	9.96500	10.2900	+5.215%	725,502	+19.242%
2025-06-06	9.7400	9.8782	9.73500	9.7800	+0.825%	339,950	+25.460%
2025-06-05	9.6300	9.7100	9.46000	9.7000	+0.727%	346,851	+26.495%
2025-06-04	9.5800	9.6900	9.52000	9.6300	+0.208%	277,173	+27.414%
2025-06-03	9.4000	9.6400	9.34000	9.6100	+2.452%	277,813	+27.680%
2025-06-02	9.5400	9.5861	9.35500	9.3800	-1.471%	360,769	+30.810%
2025-05-30	9.4500	9.5400	9.38000	9.5200	+0.528%	322,237	+28.887%
2025-05-29	9.4900	9.5704	9.38000	9.4700	0.000%	204,254	+29.567%
2025-05-28	9.5800	9.5900	9.45500	9.4700	-1.251%	278,712	+29.567%
2025-05-27	9.5200	9.5900	9.37000	9.5900	+2.021%	350,737	+27.946%
2025-05-23	9.3000	9.4100	9.22000	9.4000	-0.634%	289,727	+30.532%
2025-05-22	9.4700	9.5654	9.42000	9.4600	-0.526%	222,803	+29.704%
2025-05-21	9.7000	9.7100	9.48000	9.5100	-2.561%	199,349	+29.022%
2025-05-20	9.7500	9.8000	9.69000	9.7600	+0.103%	253,608	+25.717%
2025-05-19	9.6900	9.8300	9.60000	9.7500	-0.409%	279,202	+25.846%
2025-05-16	9.7300	9.8700	9.70000	9.7900	+0.513%	272,528	+25.332%
2025-05-15	9.6300	9.7600	9.56000	9.7400	+0.724%	260,481	+25.975%
2025-05-14	9.6600	9.8500	9.62030	9.6700	-0.309%	420,657	+26.887%
2025-05-13	9.7500	9.7850	9.60490	9.7000	+0.310%	304,761	+26.495%
2025-05-12	9.5400	9.7150	9.54000	9.6700	+2.545%	387,110	+26.887%
2025-05-09	9.4300	9.4800	9.33500	9.4300	+0.106%	259,186	+30.117%
2025-05-08	9.2000	9.4650	9.20000	9.4200	+2.391%	361,551	+30.255%
2025-05-07	9.2100	9.2727	9.14000	9.2000	+0.546%	316,841	+33.370%
2025-05-06	9.1600	9.2150	9.11000	9.1500	-0.327%	396,827	+34.098%
2025-05-05	9.3900	9.4400	9.16500	9.1800	-2.444%	408,755	+33.660%
2025-05-02	9.3000	9.4200	9.13000	9.4100	+2.061%	756,147	+30.393%
2025-05-01	9.5100	9.5600	9.20000	9.2200	-3.253%	738,865	+33.080%
2025-04-30	9.5300	9.6100	9.45400	9.5300	-0.729%	325,129	+28.751%
2025-04-29	9.4800	9.6200	9.44500	9.6000	+1.266%	367,937	+27.813%
2025-04-28	9.5200	9.6100	9.31000	9.4800	-0.211%	308,995	+29.430%
2025-04-25	9.6000	9.6100	9.40500	9.5000	-1.042%	228,674	+29.158%
2025-04-24	9.5800	9.6881	9.53000	9.6000	+0.313%	308,298	+27.813%
2025-04-23	9.7500	9.7800	9.47500	9.5700	-0.778%	378,196	+28.213%
2025-04-22	9.5000	9.7100	9.35000	9.6450	+1.956%	452,868	+27.216%
2025-04-21	9.3700	9.4900	9.30000	9.4600	+0.961%	391,118	+29.704%
2025-04-17	9.1700	9.3950	9.17000	9.3700	+2.181%	346,453	+30.950%
2025-04-16	9.1500	9.3199	9.13570	9.1700	+0.109%	306,785	+33.806%
2025-04-15	9.1100	9.1800	9.04000	9.1600	+0.549%	540,466	+33.952%
2025-04-14	9.2000	9.4600	8.87000	9.1100	-0.328%	410,252	+34.687%
2025-04-11	8.7300	9.1450	8.69430	9.1400	+4.696%	479,745	+34.245%
2025-04-10	8.7900	8.9120	8.48000	8.7300	-2.130%	435,327	+40.550%
2025-04-09	8.4200	9.2200	8.40000	8.9200	+5.189%	778,836	+37.556%
2025-04-08	9.0400	9.0400	8.37500	8.4800	-3.746%	623,505	+44.693%
2025-04-07	8.8900	9.2100	8.72000	8.8100	-3.611%	678,460	+39.274%
2025-04-04	9.0000	9.1800	8.64000	9.1400	+1.218%	772,094	+34.245%
2025-04-03	9.2000	9.3400	9.02000	9.0300	-4.947%	824,465	+35.880%
2025-04-02	9.2200	9.5100	9.22000	9.5000	+1.822%	386,118	+29.158%
2025-04-01	9.2900	9.4000	9.19000	9.3300	+0.107%	315,561	+31.511%
2025-03-31	9.2900	9.3900	9.25000	9.3200	-0.321%	394,297	+31.652%
2025-03-28	9.5500	9.6000	9.33000	9.3500	-1.579%	445,516	+31.230%
2025-03-27	9.5100	9.6000	9.42500	9.5000	+0.211%	367,511	+29.158%
2025-03-26	9.5200	9.6050	9.41500	9.4800	-0.525%	410,956	+29.430%
2025-03-25	9.5000	9.6300	9.46000	9.5300	0.000%	359,062	+28.751%
2025-03-24	9.6100	9.6400	9.51000	9.5300	+0.210%	430,995	+28.751%
2025-03-21	9.4200	9.6400	9.41000	9.5100	-0.105%	681,099	+29.022%
2025-03-20	9.7400	9.7650	9.51000	9.5200	-3.448%	457,151	+28.887%
2025-03-19	9.8300	9.8900	9.64000	9.8600	+0.612%	410,732	+24.442%
2025-03-18	9.8500	9.9400	9.76000	9.8000	-0.508%	380,279	+25.204%
2025-03-17	10.0200	10.1700	9.78000	9.8500	-1.892%	589,382	+24.569%

.dark-mode .Rjr1TB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rjr1TB{ color: #333333; background-color: white; border: 2px solid #333333; }SWBISmith & Wesson Brands, Inc. Common Stockstock NASDAQ

SWBI
Smith & Wesson Brands, Inc. Common Stock
stock NASDAQ