Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

16.12 -0.07 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.90	13.27	12.73	12.77	811,114	-0.11(-0.87%)
Apr 28, 2022	13.07	13.15	12.72	12.88	702,561	-0.01(-0.07%)
Apr 27, 2022	13.18	13.33	12.83	12.89	864,663	-0.29(-2.19%)
Apr 26, 2022	13.55	13.62	13.16	13.18	671,237	-0.51(-3.74%)
Apr 25, 2022	13.22	13.70	13.12	13.69	701,755	+0.40(+3.01%)
Apr 22, 2022	13.49	13.54	13.17	13.29	600,132	-0.24(-1.79%)
Apr 21, 2022	13.97	14.01	13.44	13.53	590,799	-0.28(-2.02%)
Apr 20, 2022	14.08	14.18	13.80	13.81	557,530	-0.14(-1.00%)
Apr 19, 2022	13.64	14.09	13.55	13.95	492,624	+0.27(+1.97%)
Apr 18, 2022	13.65	13.76	13.41	13.68	598,670	-0.01(-0.07%)
Apr 14, 2022	13.79	13.88	13.65	13.69	558,225	-0.09(-0.67%)
Apr 13, 2022	13.85	13.95	13.74	13.79	546,003	-0.07(-0.47%)
Apr 12, 2022	13.84	14.22	13.79	13.85	666,247	+0.10(+0.74%)
Apr 11, 2022	13.86	14.02	13.69	13.75	895,348	-0.15(-1.07%)
Apr 08, 2022	13.93	14.19	13.85	13.90	642,518	+0.03(+0.20%)
Apr 07, 2022	13.67	13.93	13.48	13.87	767,283	+0.24(+1.78%)
Apr 06, 2022	13.95	14.07	13.60	13.63	873,942	-0.44(-3.11%)
Apr 05, 2022	14.44	14.56	14.01	14.06	896,375	-0.41(-2.83%)
Apr 04, 2022	14.38	14.63	14.26	14.47	630,901	+0.12(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.