Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
10.96
+2.05 (23.01%)
At close: Dec 5, 2025, 4:00 PM EST
10.95
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.3911.009.3910.9610.9623.01%3,467,186
Dec 4, 20258.879.048.788.918.910.34%636,296
Dec 3, 20258.728.918.728.888.881.83%487,709
Dec 2, 20258.688.778.578.728.720.46%445,019
Dec 1, 20258.678.748.598.688.68-0.34%458,826
Nov 28, 20258.748.758.668.718.71-0.34%150,796
Nov 26, 20258.658.828.638.748.741.16%427,881
Nov 25, 20258.598.678.528.648.640.58%418,388
Nov 24, 20258.508.618.378.598.590.82%685,328
Nov 21, 20258.228.578.198.528.524.03%463,683
Nov 20, 20258.278.318.148.198.190.37%509,684
Nov 19, 20258.358.478.148.168.16-2.39%455,471
Nov 18, 20258.258.428.238.368.360.72%464,891
Nov 17, 20258.468.498.278.308.30-2.01%542,723
Nov 14, 20258.458.608.418.478.47-0.82%389,889
Nov 13, 20258.628.738.468.548.54-1.39%587,160
Nov 12, 20258.638.738.558.668.660.12%462,315
Nov 11, 20258.608.708.548.658.650.46%503,492
Nov 10, 20258.798.848.558.618.61-0.23%431,918
Nov 7, 20258.708.788.608.638.63-0.92%659,852
Nov 6, 20259.369.438.668.718.71-8.41%692,165
Nov 5, 20259.199.589.179.519.513.48%463,814
Nov 4, 20259.059.199.009.199.19-0.43%558,687
Nov 3, 20259.559.589.229.239.23-3.70%395,938
Oct 31, 20259.749.769.589.599.59-1.89%352,127
Oct 30, 20259.909.969.749.779.77-1.91%377,820
Oct 29, 202510.0910.159.909.969.96-1.58%457,621
Oct 28, 202510.1010.2310.1010.1210.12-0.39%298,829
Oct 27, 202510.2610.2810.0710.1610.16-0.68%421,540
Oct 24, 202510.1710.2910.1110.2310.231.39%500,561
Oct 23, 20259.9510.149.8610.0910.092.02%545,016
Oct 22, 20259.879.959.749.899.89-498,212
Oct 21, 20259.9910.079.899.899.89-0.90%411,482
Oct 20, 20259.9410.019.829.989.980.60%446,760
Oct 17, 202510.0610.159.879.929.92-2.07%481,914
Oct 16, 202510.1510.2910.1310.1310.130.50%636,408
Oct 15, 202510.1010.239.8910.0810.08-0.20%625,793
Oct 14, 20259.9310.129.9310.1010.100.30%506,239
Oct 13, 202510.0110.079.9110.0710.071.92%370,562
Oct 10, 202510.2110.289.869.889.88-2.95%640,886
Oct 9, 202510.3010.3010.0610.1810.18-1.17%576,200
Oct 8, 20259.9010.309.8010.3010.304.36%691,979
Oct 7, 20259.959.999.779.879.87-0.60%589,129
Oct 6, 20259.9410.039.799.939.930.20%726,888
Oct 3, 20259.909.989.759.919.910.92%619,940
Oct 2, 20259.969.969.739.829.82-0.91%550,248
Oct 1, 20259.809.979.719.919.910.81%722,004
Sep 30, 20259.659.839.569.839.831.44%869,021
Sep 29, 20259.7510.339.589.699.69-0.10%1,890,148
Sep 26, 20259.529.749.519.709.702.54%668,784
Sep 25, 20259.409.489.309.469.46-662,628
Sep 24, 20259.659.679.419.469.46-1.77%659,596
Sep 23, 20259.439.939.409.639.632.67%1,463,853
Sep 22, 20259.349.559.209.389.38-862,902
Sep 19, 20259.519.619.369.389.38-1.16%1,379,305
Sep 18, 20259.389.509.259.499.490.74%806,448
Sep 17, 20259.379.659.319.429.290.37%1,075,949
Sep 16, 20259.489.679.369.399.26-0.58%1,181,072
Sep 15, 20259.299.579.149.449.311.02%1,503,986
Sep 12, 20259.429.509.269.359.22-0.48%1,269,113
Sep 11, 20259.649.779.069.399.26-2,675,604
Sep 10, 20258.789.488.589.399.266.70%3,779,077
Sep 9, 20258.858.968.688.808.68-0.45%834,461
Sep 8, 20258.698.928.538.848.721.14%958,208
Sep 5, 20258.209.118.058.748.626.46%3,113,311
Sep 4, 20258.028.228.018.218.102.37%873,400
Sep 3, 20258.128.218.018.027.91-1.35%608,187
Sep 2, 20258.148.238.078.138.02-0.49%863,632
Aug 29, 20258.088.198.088.178.061.24%769,916
Aug 28, 20258.228.258.068.077.96-1.71%623,889
Aug 27, 20258.128.238.128.218.101.23%711,470
Aug 26, 20258.218.268.078.118.00-1.34%1,488,066
Aug 25, 20258.208.248.128.228.11-0.12%684,129
Aug 22, 20257.998.267.998.238.123.52%758,973
Aug 21, 20258.008.007.867.957.840.25%426,166
Aug 20, 20258.018.057.917.937.82-0.88%576,913
Aug 19, 20258.128.177.978.007.89-1.48%529,036
Aug 18, 20258.098.188.048.128.010.12%514,655
Aug 15, 20258.208.248.068.118.00-0.49%691,613
Aug 14, 20258.208.208.078.158.04-1.69%491,170
Aug 13, 20258.188.328.158.298.181.84%626,616
Aug 12, 20258.118.198.068.148.031.24%609,061
Aug 11, 20258.048.087.948.047.93-611,059
Aug 8, 20258.018.097.958.047.930.63%741,456
Aug 7, 20258.008.037.837.997.880.50%673,700
Aug 6, 20258.098.147.927.957.84-1.49%680,038
Aug 5, 20257.928.097.888.077.962.54%694,930
Aug 4, 20257.757.937.747.877.761.68%922,793
Aug 1, 20257.947.987.737.747.63-2.64%1,067,024
Jul 31, 20257.918.007.827.957.84-0.13%999,626
Jul 30, 20258.028.067.917.967.85-0.50%770,578
Jul 29, 20258.128.138.008.007.89-0.99%574,157
Jul 28, 20258.338.368.088.087.97-2.18%643,159
Jul 25, 20258.278.288.168.268.150.36%532,646
Jul 24, 20258.438.498.238.238.12-2.60%701,095
Jul 23, 20258.338.468.298.458.332.30%962,800
Jul 22, 20257.928.317.898.268.154.69%1,435,894
Jul 21, 20258.048.117.887.897.78-1.74%1,160,219
Jul 18, 20258.298.308.038.037.92-2.43%1,008,857
Jul 17, 20258.188.288.188.238.120.61%718,340