SWBI - SMITH & WESSON BRANDS, INC.
9.42
0.220 2.335%
Share volume: 360,779
Last Updated: 05-08-2025
Defense/Ordnance & Accessories:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$9.20
0.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $9.20 | $9.20 | $9.47 | $9.47 | $9.20 | $9.20 | $9.42 | $9.42 | 360,779 | $360,779.00 |
| 05-07-2025 | $9.21 | $9.21 | $9.27 | $9.27 | $9.14 | $9.14 | $9.20 | $9.20 | 316,841 | $316,841.00 |
| 05-06-2025 | $9.16 | $9.16 | $9.22 | $9.22 | $9.11 | $9.11 | $9.15 | $9.15 | 396,827 | $396,827.00 |
| 05-05-2025 | $9.39 | $9.39 | $9.44 | $9.44 | $9.17 | $9.17 | $9.18 | $9.18 | 408,755 | $408,755.00 |
| 05-02-2025 | $9.30 | $9.30 | $9.42 | $9.42 | $9.13 | $9.13 | $9.41 | $9.41 | 756,147 | $756,147.00 |
| 05-01-2025 | $9.51 | $9.51 | $9.56 | $9.56 | $9.20 | $9.20 | $9.22 | $9.22 | 738,865 | $738,865.00 |
| 04-30-2025 | $9.53 | $9.53 | $9.61 | $9.61 | $9.45 | $9.45 | $9.53 | $9.53 | 325,129 | $325,129.00 |
| 04-29-2025 | $9.48 | $9.48 | $9.62 | $9.62 | $9.45 | $9.45 | $9.60 | $9.60 | 367,937 | $367,937.00 |
| 04-28-2025 | $9.52 | $9.52 | $9.61 | $9.61 | $9.31 | $9.31 | $9.48 | $9.48 | 308,995 | $308,995.00 |
| 04-25-2025 | $9.60 | $9.60 | $9.61 | $9.61 | $9.41 | $9.41 | $9.50 | $9.50 | 228,674 | $228,674.00 |
