Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
9.67
+0.24 (2.55%)
At close: May 12, 2025, 4:00 PM
9.67
0.00 (0.00%)
After-hours: May 12, 2025, 7:37 PM EDT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.54 | 9.72 | 9.54 | 9.67 | 9.67 | 2.55% | 386,860 |
| May 9, 2025 | 9.43 | 9.48 | 9.34 | 9.43 | 9.43 | 0.11% | 259,186 |
| May 8, 2025 | 9.20 | 9.47 | 9.20 | 9.42 | 9.42 | 2.39% | 361,551 |
| May 7, 2025 | 9.21 | 9.27 | 9.14 | 9.20 | 9.20 | 0.55% | 316,841 |
| May 6, 2025 | 9.16 | 9.22 | 9.11 | 9.15 | 9.15 | -0.33% | 396,827 |
| May 5, 2025 | 9.39 | 9.44 | 9.17 | 9.18 | 9.18 | -2.44% | 408,755 |
| May 2, 2025 | 9.30 | 9.42 | 9.13 | 9.41 | 9.41 | 2.06% | 756,147 |
| May 1, 2025 | 9.51 | 9.56 | 9.20 | 9.22 | 9.22 | -3.25% | 738,865 |
| Apr 30, 2025 | 9.53 | 9.61 | 9.45 | 9.53 | 9.53 | -0.73% | 325,129 |
| Apr 29, 2025 | 9.48 | 9.62 | 9.45 | 9.60 | 9.60 | 1.27% | 367,937 |
| Apr 28, 2025 | 9.52 | 9.61 | 9.31 | 9.48 | 9.48 | -0.21% | 308,995 |
| Apr 25, 2025 | 9.60 | 9.61 | 9.41 | 9.50 | 9.50 | -1.04% | 228,674 |
| Apr 24, 2025 | 9.58 | 9.69 | 9.53 | 9.60 | 9.60 | 0.31% | 308,298 |
| Apr 23, 2025 | 9.75 | 9.78 | 9.48 | 9.57 | 9.57 | -0.78% | 378,196 |
| Apr 22, 2025 | 9.50 | 9.71 | 9.35 | 9.65 | 9.65 | 1.96% | 452,868 |
| Apr 21, 2025 | 9.37 | 9.49 | 9.30 | 9.46 | 9.46 | 0.96% | 391,118 |
| Apr 17, 2025 | 9.17 | 9.40 | 9.17 | 9.37 | 9.37 | 2.18% | 346,453 |
| Apr 16, 2025 | 9.15 | 9.32 | 9.14 | 9.17 | 9.17 | 0.11% | 306,785 |
| Apr 15, 2025 | 9.11 | 9.18 | 9.04 | 9.16 | 9.16 | 0.55% | 540,466 |
| Apr 14, 2025 | 9.20 | 9.46 | 8.87 | 9.11 | 9.11 | -0.33% | 410,252 |
| Apr 11, 2025 | 8.73 | 9.15 | 8.69 | 9.14 | 9.14 | 4.70% | 479,745 |
| Apr 10, 2025 | 8.79 | 8.91 | 8.48 | 8.73 | 8.73 | -2.13% | 435,327 |
| Apr 9, 2025 | 8.42 | 9.22 | 8.40 | 8.92 | 8.92 | 5.19% | 778,836 |
| Apr 8, 2025 | 9.04 | 9.04 | 8.38 | 8.48 | 8.48 | -3.75% | 623,505 |
| Apr 7, 2025 | 8.89 | 9.21 | 8.72 | 8.81 | 8.81 | -3.61% | 678,460 |
| Apr 4, 2025 | 9.00 | 9.18 | 8.64 | 9.14 | 9.14 | 1.22% | 772,094 |
| Apr 3, 2025 | 9.20 | 9.34 | 9.02 | 9.03 | 9.03 | -4.95% | 824,465 |
| Apr 2, 2025 | 9.22 | 9.51 | 9.22 | 9.50 | 9.50 | 1.82% | 386,118 |
| Apr 1, 2025 | 9.29 | 9.40 | 9.19 | 9.33 | 9.33 | 0.11% | 315,561 |
| Mar 31, 2025 | 9.29 | 9.39 | 9.25 | 9.32 | 9.32 | -0.32% | 394,297 |
| Mar 28, 2025 | 9.55 | 9.60 | 9.33 | 9.35 | 9.35 | -1.58% | 445,516 |
| Mar 27, 2025 | 9.51 | 9.60 | 9.43 | 9.50 | 9.50 | 0.21% | 367,511 |
| Mar 26, 2025 | 9.52 | 9.61 | 9.42 | 9.48 | 9.48 | -0.52% | 411,896 |
| Mar 25, 2025 | 9.50 | 9.63 | 9.46 | 9.53 | 9.53 | - | 364,492 |
| Mar 24, 2025 | 9.61 | 9.64 | 9.51 | 9.53 | 9.53 | 0.21% | 431,178 |
| Mar 21, 2025 | 9.42 | 9.64 | 9.41 | 9.51 | 9.51 | -0.11% | 726,578 |
| Mar 20, 2025 | 9.74 | 9.77 | 9.51 | 9.52 | 9.52 | -3.45% | 458,078 |
| Mar 19, 2025 | 9.83 | 9.89 | 9.64 | 9.86 | 9.73 | 0.61% | 411,248 |
| Mar 18, 2025 | 9.85 | 9.94 | 9.76 | 9.80 | 9.67 | -0.51% | 389,049 |
| Mar 17, 2025 | 10.02 | 10.17 | 9.78 | 9.85 | 9.72 | -1.89% | 592,417 |
| Mar 14, 2025 | 9.87 | 10.08 | 9.69 | 10.04 | 9.91 | 2.24% | 538,583 |
| Mar 13, 2025 | 9.78 | 9.86 | 9.68 | 9.82 | 9.69 | 0.51% | 431,563 |
| Mar 12, 2025 | 9.70 | 9.80 | 9.46 | 9.77 | 9.64 | 1.66% | 603,838 |
| Mar 11, 2025 | 9.40 | 9.63 | 9.31 | 9.61 | 9.48 | 2.23% | 687,470 |
| Mar 10, 2025 | 9.84 | 10.04 | 9.37 | 9.40 | 9.27 | -4.23% | 912,873 |
| Mar 7, 2025 | 9.94 | 10.13 | 9.17 | 9.82 | 9.68 | -10.93% | 2,474,084 |
| Mar 6, 2025 | 10.82 | 11.06 | 10.75 | 11.02 | 10.87 | 2.04% | 626,812 |
| Mar 5, 2025 | 10.78 | 10.94 | 10.71 | 10.80 | 10.66 | 0.47% | 417,488 |
| Mar 4, 2025 | 10.60 | 10.84 | 10.47 | 10.75 | 10.61 | - | 524,341 |
| Mar 3, 2025 | 10.87 | 10.96 | 10.73 | 10.75 | 10.61 | -1.01% | 371,115 |