SWBI - SMITH & WESSON BRANDS, INC.
9.61
0.205 2.133%
Share volume: 686,819
Last Updated: 03-11-2025
Defense/Ordnance & Accessories:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.40
0.21
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $9.40 | $9.40 | $9.63 | $9.63 | $9.31 | $9.31 | $9.61 | $9.61 | 686,819 | $686,819.00 |
| 03-10-2025 | $9.84 | $9.84 | $10.04 | $10.04 | $9.37 | $9.37 | $9.41 | $9.41 | 913,968 | $913,968.00 |
| 03-07-2025 | $9.94 | $9.94 | $10.13 | $10.13 | $9.17 | $9.17 | $9.82 | $9.82 | 2,474,084 | $2,474,084.00 |
| 03-06-2025 | $10.82 | $10.82 | $11.06 | $11.06 | $10.75 | $10.75 | $11.02 | $11.02 | 626,812 | $626,812.00 |
| 03-05-2025 | $10.78 | $10.78 | $10.94 | $10.94 | $10.71 | $10.71 | $10.80 | $10.80 | 417,488 | $417,488.00 |
| 03-04-2025 | $10.60 | $10.60 | $10.84 | $10.84 | $10.47 | $10.47 | $10.75 | $10.75 | 524,341 | $524,341.00 |
| 03-03-2025 | $10.87 | $10.87 | $10.96 | $10.96 | $10.73 | $10.73 | $10.75 | $10.75 | 371,115 | $371,115.00 |
| 02-28-2025 | $10.75 | $10.75 | $10.87 | $10.87 | $10.73 | $10.73 | $10.86 | $10.86 | 343,182 | $341,712.00 |
| 02-27-2025 | $10.83 | $10.83 | $10.83 | $10.83 | $10.73 | $10.73 | $10.77 | $10.77 | 433,403 | $433,403.00 |
| 02-26-2025 | $11.15 | $11.15 | $11.15 | $11.15 | $10.82 | $10.82 | $10.86 | $10.86 | 291,774 | $291,774.00 |