Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
14.24
+0.25 (1.79%)
At close: Mar 9, 2026, 4:00 PM EDT
13.96
-0.28 (-1.97%)
After-hours: Mar 9, 2026, 6:15 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.9814.5913.8514.2414.241.79%1,447,433
Mar 6, 202612.8813.9912.7213.9913.9918.66%3,433,700
Mar 5, 202611.9112.0411.6611.7911.79-1.83%444,994
Mar 4, 202611.9712.0911.8312.0112.011.26%361,478
Mar 3, 202611.9211.9811.6511.8611.86-1.50%374,917
Mar 2, 202611.9012.0611.6612.0412.041.18%384,730
Feb 27, 202611.7811.9311.7511.9011.90-447,462
Feb 26, 202611.7811.9011.7611.9011.901.19%254,194
Feb 25, 202611.8911.9511.6611.7611.76-1.01%240,154
Feb 24, 202611.6611.9111.6311.8811.882.06%237,086
Feb 23, 202612.0012.0011.4611.6411.64-3.08%384,217
Feb 20, 202611.9812.1511.8912.0112.01-460,479
Feb 19, 202611.8012.0511.7312.0112.011.44%322,782
Feb 18, 202611.7211.8911.6211.8411.840.94%251,201
Feb 17, 202611.7511.8211.6311.7311.73-0.17%405,686
Feb 13, 202611.7011.8811.5411.7511.750.60%264,369
Feb 12, 202611.8411.9311.5811.6811.68-0.93%400,334
Feb 11, 202611.8811.9411.6611.7911.790.08%471,884
Feb 10, 202611.7211.8711.7011.7811.780.60%350,841
Feb 9, 202611.6311.8411.5811.7111.710.26%400,929
Feb 6, 202611.5911.7711.5011.6811.680.95%594,785
Feb 5, 202611.5011.6611.3311.5711.57-0.52%487,018
Feb 4, 202611.4712.0511.4711.6311.631.93%1,036,930
Feb 3, 202611.1111.4411.0911.4111.412.61%526,850
Feb 2, 202610.8411.1810.7211.1211.121.83%394,988
Jan 30, 202610.8610.9310.6910.9210.92-0.18%388,419
Jan 29, 202611.1511.1610.6610.9410.94-1.08%379,316
Jan 28, 202611.3611.4110.9611.0611.06-2.73%581,638
Jan 27, 202611.1911.5511.0211.3711.371.61%707,629
Jan 26, 202610.6511.4410.6311.1911.195.97%963,937
Jan 23, 202610.5610.8510.5110.5610.560.19%546,811
Jan 22, 202610.6910.8210.5110.5410.54-1.22%334,917
Jan 21, 202610.7210.7710.5210.6710.670.09%464,926
Jan 20, 202610.4910.8110.4910.6610.66-0.56%509,350
Jan 16, 202611.0111.0110.7210.7210.72-2.90%330,474
Jan 15, 202610.8611.0810.7011.0411.041.56%390,682
Jan 14, 202610.6510.9010.6510.8710.872.07%474,302
Jan 13, 202610.5810.8410.5810.6510.651.14%408,400
Jan 12, 202610.8410.8410.4710.5310.53-2.32%690,191
Jan 9, 202610.6610.8810.5110.7810.781.51%1,189,063
Jan 8, 202610.2910.7010.2910.6210.623.21%864,895
Jan 7, 202610.2210.3310.1010.2910.290.39%447,672
Jan 6, 202610.1110.2710.0610.2510.251.18%389,398
Jan 5, 202610.0010.389.9910.1310.131.50%497,623
Jan 2, 20269.8810.029.879.989.981.11%435,374
Dec 31, 20259.9710.049.859.879.87-0.50%368,902
Dec 30, 20259.939.999.889.929.92-0.40%341,461
Dec 29, 20259.9410.049.919.969.96-0.30%427,183
Dec 26, 202510.0810.089.959.999.99-0.89%369,756
Dec 24, 202510.2010.2210.0010.0810.08-1.18%298,305
Dec 23, 202510.2410.3010.1510.2010.20-0.49%381,014
Dec 22, 202510.3410.4910.2110.2510.25-1.16%447,953
Dec 19, 202510.2410.4410.2010.3710.370.88%891,362
Dec 18, 202510.5210.5610.2010.2810.28-2.84%543,218
Dec 17, 202510.6610.7610.5210.5810.45-1.12%544,635
Dec 16, 202510.8010.8310.6510.7010.57-0.28%934,961
Dec 15, 202510.8210.8410.6210.7310.60-0.92%713,234
Dec 12, 202511.0311.0310.7710.8310.70-1.55%594,847
Dec 11, 202511.1511.1610.9211.0010.86-1.43%762,968
Dec 10, 202510.6711.2310.5811.1611.024.20%1,186,754
Dec 9, 202510.7610.9710.6710.7110.58-0.46%945,862
Dec 8, 202511.0011.5010.6810.7610.63-1.82%1,684,702
Dec 5, 20259.3911.009.3910.9610.8323.01%3,488,723
Dec 4, 20258.879.048.788.918.800.34%650,437
Dec 3, 20258.728.918.728.888.771.83%490,774
Dec 2, 20258.688.778.578.728.610.46%445,087
Dec 1, 20258.678.748.598.688.57-0.34%458,836
Nov 28, 20258.748.758.668.718.60-0.34%150,796
Nov 26, 20258.658.828.638.748.631.16%427,881
Nov 25, 20258.598.678.528.648.530.58%418,388
Nov 24, 20258.508.618.378.598.480.82%685,328
Nov 21, 20258.228.578.198.528.424.03%463,683
Nov 20, 20258.278.318.148.198.090.37%509,684
Nov 19, 20258.358.478.148.168.06-2.39%455,471
Nov 18, 20258.258.428.238.368.260.72%464,891
Nov 17, 20258.468.498.278.308.20-2.01%542,723
Nov 14, 20258.458.608.418.478.37-0.82%389,889
Nov 13, 20258.628.738.468.548.44-1.39%587,160
Nov 12, 20258.638.738.558.668.550.12%462,315
Nov 11, 20258.608.708.548.658.540.46%503,492
Nov 10, 20258.798.848.558.618.50-0.23%431,918
Nov 7, 20258.708.788.608.638.52-0.92%659,852
Nov 6, 20259.369.438.668.718.60-8.41%692,165
Nov 5, 20259.199.589.179.519.393.48%463,814
Nov 4, 20259.059.199.009.199.08-0.43%558,687
Nov 3, 20259.559.589.229.239.12-3.70%395,938
Oct 31, 20259.749.769.589.599.47-1.89%352,127
Oct 30, 20259.909.969.749.779.65-1.91%377,820
Oct 29, 202510.0910.159.909.969.84-1.58%457,621
Oct 28, 202510.1010.2310.1010.1210.00-0.39%298,829
Oct 27, 202510.2610.2810.0710.1610.04-0.68%421,540
Oct 24, 202510.1710.2910.1110.2310.101.39%500,561
Oct 23, 20259.9510.149.8610.099.972.02%545,016
Oct 22, 20259.879.959.749.899.77-498,212
Oct 21, 20259.9910.079.899.899.77-0.90%411,482
Oct 20, 20259.9410.019.829.989.860.60%446,760
Oct 17, 202510.0610.159.879.929.80-2.07%481,914
Oct 16, 202510.1510.2910.1310.1310.010.50%636,408
Oct 15, 202510.1010.239.8910.089.96-0.20%625,793
Oct 14, 20259.9310.129.9310.109.980.30%506,239