Skip to main content
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
15.23
-0.46 (-2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
15.00
-0.23 (-1.51%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Smith & Wesson Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.5515.7014.8415.2315.23-2.93%1,486,734
Jun 25, 202616.1916.3915.6115.6915.69-2.67%829,910
Jun 24, 202616.6416.9516.1116.1216.12-3.30%972,013
Jun 23, 202616.1717.5016.0216.6716.671.34%1,515,712
Jun 22, 202616.0916.5814.5216.4516.452.30%2,092,538
Jun 18, 202615.8017.5615.6316.0816.0817.12%4,653,706
Jun 17, 202613.8214.1113.6213.7313.73-1.08%2,125,770
Jun 16, 202614.3314.4113.6313.8813.88-3.28%768,165
Jun 15, 202614.7714.8814.2614.3514.35-2.78%548,840
Jun 12, 202614.6514.8914.6314.7614.760.75%358,579
Jun 11, 202614.3714.6914.2214.6514.652.59%845,584
Jun 10, 202614.7615.0014.0514.2814.28-3.84%1,104,792
Jun 9, 202614.7314.9214.5314.8514.851.23%980,407
Jun 8, 202614.7114.8514.5514.6714.67-1.01%566,755
Jun 5, 202615.1715.2914.7914.8214.82-2.31%366,933
Jun 4, 202614.8915.2014.8715.1715.172.02%420,796
Jun 3, 202615.2915.3014.7714.8714.87-2.87%559,058
Jun 2, 202615.0615.4415.0615.3115.311.12%638,448
Jun 1, 202615.1215.2114.9115.1415.14-0.53%445,721
May 29, 202615.3115.6615.1515.2215.22-836,475
May 28, 202615.2215.4414.9515.2215.22-0.13%788,788
May 27, 202615.2415.6215.2115.2415.24-472,175
May 26, 202615.3615.5315.1215.2415.24-1.49%404,684
May 22, 202615.4315.7515.3715.4715.471.05%449,619
May 21, 202615.1215.3415.0215.3115.311.26%366,799
May 20, 202615.1915.2514.9615.1215.12-0.46%452,906
May 19, 202615.4315.4615.1815.1915.19-2.19%294,928
May 18, 202615.3815.6315.3715.5315.531.24%368,908
May 15, 202615.0415.5814.9715.3415.341.25%549,037
May 14, 202614.7715.3014.7615.1515.153.48%472,532
May 13, 202614.3814.7514.1014.6414.641.53%496,984
May 12, 202614.4114.6614.2614.4214.420.14%398,960
May 11, 202614.5914.6414.3014.4014.40-0.96%474,523
May 8, 202614.7414.8414.4214.5414.54-1.29%313,897
May 7, 202614.8714.8714.2914.7314.73-1.21%489,789
May 6, 202615.2115.2514.7814.9114.91-1.84%424,716
May 5, 202615.1015.2514.9815.1915.191.47%321,398
May 4, 202615.5315.7914.8314.9714.97-3.85%724,765
May 1, 202615.4915.6315.4515.5715.570.19%286,847
Apr 30, 202615.4115.6615.2615.5415.540.84%417,266
Apr 29, 202615.5615.7415.2515.4115.411.12%499,438
Apr 28, 202615.3015.5015.1615.2415.240.26%436,683
Apr 27, 202615.0015.2915.0015.2015.201.33%432,450
Apr 24, 202615.1315.1914.8715.0015.00-0.99%414,800
Apr 23, 202614.8315.1914.8015.1515.151.95%377,080
Apr 22, 202614.9114.9914.7014.8614.86-0.20%320,127
Apr 21, 202614.8415.1714.7714.8914.890.47%555,402
Apr 20, 202614.8114.9114.7114.8214.82-0.20%299,512
Apr 17, 202614.8915.0114.7514.8514.850.07%390,653
Apr 16, 202614.7515.0814.5614.8414.840.13%497,442
Apr 15, 202614.8514.9014.6714.8214.82-0.20%337,041
Apr 14, 202614.6314.8614.4614.8514.851.43%575,994
Apr 13, 202614.3314.8314.2514.6414.642.09%817,101
Apr 10, 202614.4614.8514.2314.3414.34-1.04%840,748
Apr 9, 202614.8014.8013.9514.4914.49-2.09%1,177,495
Apr 8, 202615.0015.0714.7214.8014.80-0.60%533,338
Apr 7, 202614.7215.0614.7214.8914.890.88%574,784
Apr 6, 202614.7814.8514.5514.7614.76-0.67%391,048
Apr 2, 202614.6714.9914.3814.8614.860.61%669,470
Apr 1, 202614.3214.8014.1914.7714.773.07%979,313
Mar 31, 202614.3614.5514.2414.3314.33-0.42%462,298
Mar 30, 202614.6614.6914.2614.3914.39-1.84%554,655
Mar 27, 202614.8514.8614.6214.6614.66-1.28%475,276
Mar 26, 202614.9815.1414.7514.8514.85-1.46%564,278
Mar 25, 202614.9915.4014.9015.0715.071.69%649,398
Mar 24, 202614.4014.9714.1114.8214.822.77%801,147
Mar 23, 202614.1714.5214.0814.4214.421.69%718,325
Mar 20, 202614.3914.5014.0514.1814.18-0.07%1,320,643
Mar 19, 202613.8314.3313.6514.1914.192.60%788,652
Mar 18, 202614.0614.1213.8813.9613.83-1.06%433,274
Mar 17, 202613.9214.2113.9214.1113.981.36%403,596
Mar 16, 202613.8914.0013.7913.9213.790.87%453,898
Mar 13, 202613.9014.0813.7213.8013.67-0.65%560,616
Mar 12, 202613.9014.1013.7113.8913.76-0.86%531,230
Mar 11, 202614.0114.1613.8014.0113.88-0.71%574,798
Mar 10, 202614.1514.5113.9714.1113.98-0.91%860,054
Mar 9, 202613.9814.5913.8514.2414.111.79%1,448,474
Mar 6, 202612.8813.9912.7213.9913.8618.66%3,437,126
Mar 5, 202611.9112.0411.6611.7911.68-1.83%519,394
Mar 4, 202611.9712.0911.8312.0111.901.26%379,732
Mar 3, 202611.9211.9811.6511.8611.75-1.50%375,252
Mar 2, 202611.9012.0611.6612.0411.931.18%384,732
Feb 27, 202611.7811.9311.7511.9011.79-454,472
Feb 26, 202611.7811.9011.7611.9011.791.19%254,427
Feb 25, 202611.8911.9511.6611.7611.65-1.01%240,411
Feb 24, 202611.6611.9111.6311.8811.772.06%237,410
Feb 23, 202612.0012.0011.4611.6411.53-3.08%396,465
Feb 20, 202611.9812.1511.8912.0111.90-460,479
Feb 19, 202611.8012.0511.7312.0111.901.44%323,334
Feb 18, 202611.7211.8911.6211.8411.730.94%251,510
Feb 17, 202611.7511.8211.6311.7311.62-0.17%406,506
Feb 13, 202611.7011.8811.5411.7511.640.60%264,369
Feb 12, 202611.8411.9311.5811.6811.57-0.93%400,334
Feb 11, 202611.8811.9411.6611.7911.680.08%471,884
Feb 10, 202611.7211.8711.7011.7811.670.60%350,841
Feb 9, 202611.6311.8411.5811.7111.600.26%400,929
Feb 6, 202611.5911.7711.5011.6811.570.95%594,785
Feb 5, 202611.5011.6611.3311.5711.46-0.52%487,018
Feb 4, 202611.4712.0511.4711.6311.521.93%1,036,930
Feb 3, 202611.1111.4411.0911.4111.302.61%526,850