Smith & Wesson Brands, Inc. (SWBI)
NASDAQ: SWBI · Real-Time Price · USD
15.24
+0.04 (0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.30 | 15.50 | 15.16 | 15.24 | 15.24 | 0.26% | 433,815 |
| Apr 27, 2026 | 15.00 | 15.29 | 15.00 | 15.20 | 15.20 | 1.33% | 431,914 |
| Apr 24, 2026 | 15.13 | 15.19 | 14.87 | 15.00 | 15.00 | -0.99% | 414,716 |
| Apr 23, 2026 | 14.83 | 15.19 | 14.80 | 15.15 | 15.15 | 1.95% | 376,549 |
| Apr 22, 2026 | 14.91 | 14.99 | 14.70 | 14.86 | 14.86 | -0.20% | 319,425 |
| Apr 21, 2026 | 14.84 | 15.17 | 14.77 | 14.89 | 14.89 | 0.47% | 555,027 |
| Apr 20, 2026 | 14.81 | 14.91 | 14.71 | 14.82 | 14.82 | -0.20% | 297,962 |
| Apr 17, 2026 | 14.89 | 15.01 | 14.75 | 14.85 | 14.85 | 0.07% | 390,612 |
| Apr 16, 2026 | 14.75 | 15.08 | 14.56 | 14.84 | 14.84 | 0.13% | 497,295 |
| Apr 15, 2026 | 14.85 | 14.90 | 14.67 | 14.82 | 14.82 | -0.20% | 336,920 |
| Apr 14, 2026 | 14.63 | 14.86 | 14.46 | 14.85 | 14.85 | 1.43% | 575,630 |
| Apr 13, 2026 | 14.33 | 14.83 | 14.25 | 14.64 | 14.64 | 2.09% | 816,552 |
| Apr 10, 2026 | 14.46 | 14.85 | 14.23 | 14.34 | 14.34 | -1.04% | 840,585 |
| Apr 9, 2026 | 14.80 | 14.80 | 13.95 | 14.49 | 14.49 | -2.09% | 1,177,371 |
| Apr 8, 2026 | 15.00 | 15.07 | 14.72 | 14.80 | 14.80 | -0.60% | 533,106 |
| Apr 7, 2026 | 14.72 | 15.06 | 14.72 | 14.89 | 14.89 | 0.88% | 574,368 |
| Apr 6, 2026 | 14.78 | 14.85 | 14.55 | 14.76 | 14.76 | -0.67% | 390,483 |
| Apr 2, 2026 | 14.67 | 14.99 | 14.38 | 14.86 | 14.86 | 0.61% | 669,269 |
| Apr 1, 2026 | 14.32 | 14.80 | 14.19 | 14.77 | 14.77 | 3.07% | 974,241 |
| Mar 31, 2026 | 14.36 | 14.55 | 14.24 | 14.33 | 14.33 | -0.42% | 461,869 |
| Mar 30, 2026 | 14.66 | 14.69 | 14.26 | 14.39 | 14.39 | -1.84% | 554,545 |
| Mar 27, 2026 | 14.85 | 14.86 | 14.62 | 14.66 | 14.66 | -1.28% | 475,003 |
| Mar 26, 2026 | 14.98 | 15.14 | 14.75 | 14.85 | 14.85 | -1.46% | 564,208 |
| Mar 25, 2026 | 14.99 | 15.40 | 14.90 | 15.07 | 15.07 | 1.69% | 645,658 |
| Mar 24, 2026 | 14.40 | 14.97 | 14.11 | 14.82 | 14.82 | 2.77% | 798,379 |
| Mar 23, 2026 | 14.17 | 14.52 | 14.08 | 14.42 | 14.42 | 1.69% | 716,146 |
| Mar 20, 2026 | 14.39 | 14.50 | 14.05 | 14.18 | 14.18 | -0.07% | 1,310,902 |
| Mar 19, 2026 | 13.83 | 14.33 | 13.65 | 14.19 | 14.19 | 1.65% | 775,427 |
| Mar 18, 2026 | 14.06 | 14.12 | 13.88 | 13.96 | 13.83 | -1.06% | 428,777 |
| Mar 17, 2026 | 13.92 | 14.21 | 13.92 | 14.11 | 13.98 | 1.36% | 403,596 |
| Mar 16, 2026 | 13.89 | 14.00 | 13.79 | 13.92 | 13.79 | 0.87% | 453,898 |
| Mar 13, 2026 | 13.90 | 14.08 | 13.72 | 13.80 | 13.67 | -0.65% | 560,616 |
| Mar 12, 2026 | 13.90 | 14.10 | 13.71 | 13.89 | 13.76 | -0.86% | 531,230 |
| Mar 11, 2026 | 14.01 | 14.16 | 13.80 | 14.01 | 13.88 | -0.71% | 574,798 |
| Mar 10, 2026 | 14.15 | 14.51 | 13.97 | 14.11 | 13.98 | -0.91% | 860,054 |
| Mar 9, 2026 | 13.98 | 14.59 | 13.85 | 14.24 | 14.11 | 1.79% | 1,448,474 |
| Mar 6, 2026 | 12.88 | 13.99 | 12.72 | 13.99 | 13.86 | 18.66% | 3,437,126 |
| Mar 5, 2026 | 11.91 | 12.04 | 11.66 | 11.79 | 11.68 | -1.83% | 519,394 |
| Mar 4, 2026 | 11.97 | 12.09 | 11.83 | 12.01 | 11.90 | 1.26% | 379,732 |
| Mar 3, 2026 | 11.92 | 11.98 | 11.65 | 11.86 | 11.75 | -1.50% | 375,252 |
| Mar 2, 2026 | 11.90 | 12.06 | 11.66 | 12.04 | 11.93 | 1.18% | 384,732 |
| Feb 27, 2026 | 11.78 | 11.93 | 11.75 | 11.90 | 11.79 | - | 454,472 |
| Feb 26, 2026 | 11.78 | 11.90 | 11.76 | 11.90 | 11.79 | 1.19% | 254,427 |
| Feb 25, 2026 | 11.89 | 11.95 | 11.66 | 11.76 | 11.65 | -1.01% | 240,411 |
| Feb 24, 2026 | 11.66 | 11.91 | 11.63 | 11.88 | 11.77 | 2.06% | 237,410 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.46 | 11.64 | 11.53 | -3.08% | 396,465 |
| Feb 20, 2026 | 11.98 | 12.15 | 11.89 | 12.01 | 11.90 | - | 460,479 |
| Feb 19, 2026 | 11.80 | 12.05 | 11.73 | 12.01 | 11.90 | 1.44% | 323,334 |
| Feb 18, 2026 | 11.72 | 11.89 | 11.62 | 11.84 | 11.73 | 0.94% | 251,510 |
| Feb 17, 2026 | 11.75 | 11.82 | 11.63 | 11.73 | 11.62 | -0.17% | 406,506 |
| Feb 13, 2026 | 11.70 | 11.88 | 11.54 | 11.75 | 11.64 | 0.60% | 264,369 |
| Feb 12, 2026 | 11.84 | 11.93 | 11.58 | 11.68 | 11.57 | -0.93% | 400,334 |
| Feb 11, 2026 | 11.88 | 11.94 | 11.66 | 11.79 | 11.68 | 0.08% | 471,884 |
| Feb 10, 2026 | 11.72 | 11.87 | 11.70 | 11.78 | 11.67 | 0.60% | 350,841 |
| Feb 9, 2026 | 11.63 | 11.84 | 11.58 | 11.71 | 11.60 | 0.26% | 400,929 |
| Feb 6, 2026 | 11.59 | 11.77 | 11.50 | 11.68 | 11.57 | 0.95% | 594,785 |
| Feb 5, 2026 | 11.50 | 11.66 | 11.33 | 11.57 | 11.46 | -0.52% | 487,018 |
| Feb 4, 2026 | 11.47 | 12.05 | 11.47 | 11.63 | 11.52 | 1.93% | 1,036,930 |
| Feb 3, 2026 | 11.11 | 11.44 | 11.09 | 11.41 | 11.30 | 2.61% | 526,850 |
| Feb 2, 2026 | 10.84 | 11.18 | 10.72 | 11.12 | 11.02 | 1.83% | 394,988 |
| Jan 30, 2026 | 10.86 | 10.93 | 10.69 | 10.92 | 10.82 | -0.18% | 388,419 |
| Jan 29, 2026 | 11.15 | 11.16 | 10.66 | 10.94 | 10.84 | -1.08% | 379,316 |
| Jan 28, 2026 | 11.36 | 11.41 | 10.96 | 11.06 | 10.96 | -2.73% | 581,638 |
| Jan 27, 2026 | 11.19 | 11.55 | 11.02 | 11.37 | 11.26 | 1.61% | 707,629 |
| Jan 26, 2026 | 10.65 | 11.44 | 10.63 | 11.19 | 11.09 | 5.97% | 963,937 |
| Jan 23, 2026 | 10.56 | 10.85 | 10.51 | 10.56 | 10.46 | 0.19% | 546,811 |
| Jan 22, 2026 | 10.69 | 10.82 | 10.51 | 10.54 | 10.44 | -1.22% | 334,917 |
| Jan 21, 2026 | 10.72 | 10.77 | 10.52 | 10.67 | 10.57 | 0.09% | 464,926 |
| Jan 20, 2026 | 10.49 | 10.81 | 10.49 | 10.66 | 10.56 | -0.56% | 509,350 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.72 | 10.72 | 10.62 | -2.90% | 330,474 |
| Jan 15, 2026 | 10.86 | 11.08 | 10.70 | 11.04 | 10.94 | 1.56% | 390,682 |
| Jan 14, 2026 | 10.65 | 10.90 | 10.65 | 10.87 | 10.77 | 2.07% | 474,302 |
| Jan 13, 2026 | 10.58 | 10.84 | 10.58 | 10.65 | 10.55 | 1.14% | 408,400 |
| Jan 12, 2026 | 10.84 | 10.84 | 10.47 | 10.53 | 10.43 | -2.32% | 690,191 |
| Jan 9, 2026 | 10.66 | 10.88 | 10.51 | 10.78 | 10.68 | 1.51% | 1,189,063 |
| Jan 8, 2026 | 10.29 | 10.70 | 10.29 | 10.62 | 10.52 | 3.21% | 864,895 |
| Jan 7, 2026 | 10.22 | 10.33 | 10.10 | 10.29 | 10.19 | 0.39% | 447,672 |
| Jan 6, 2026 | 10.11 | 10.27 | 10.06 | 10.25 | 10.15 | 1.18% | 389,398 |
| Jan 5, 2026 | 10.00 | 10.38 | 9.99 | 10.13 | 10.04 | 1.50% | 497,623 |
| Jan 2, 2026 | 9.88 | 10.02 | 9.87 | 9.98 | 9.89 | 1.11% | 435,374 |
| Dec 31, 2025 | 9.97 | 10.04 | 9.85 | 9.87 | 9.78 | -0.50% | 368,902 |
| Dec 30, 2025 | 9.93 | 9.99 | 9.88 | 9.92 | 9.83 | -0.40% | 341,461 |
| Dec 29, 2025 | 9.94 | 10.04 | 9.91 | 9.96 | 9.87 | -0.30% | 427,183 |
| Dec 26, 2025 | 10.08 | 10.08 | 9.95 | 9.99 | 9.90 | -0.89% | 369,756 |
| Dec 24, 2025 | 10.20 | 10.22 | 10.00 | 10.08 | 9.99 | -1.18% | 298,305 |
| Dec 23, 2025 | 10.24 | 10.30 | 10.15 | 10.20 | 10.11 | -0.49% | 381,014 |
| Dec 22, 2025 | 10.34 | 10.49 | 10.21 | 10.25 | 10.15 | -1.16% | 447,953 |
| Dec 19, 2025 | 10.24 | 10.44 | 10.20 | 10.37 | 10.27 | 0.88% | 891,362 |
| Dec 18, 2025 | 10.52 | 10.56 | 10.20 | 10.28 | 10.18 | -2.84% | 543,218 |
| Dec 17, 2025 | 10.66 | 10.76 | 10.52 | 10.58 | 10.35 | -1.12% | 544,635 |
| Dec 16, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.47 | -0.28% | 934,961 |
| Dec 15, 2025 | 10.82 | 10.84 | 10.62 | 10.73 | 10.50 | -0.92% | 713,234 |
| Dec 12, 2025 | 11.03 | 11.03 | 10.77 | 10.83 | 10.60 | -1.55% | 594,847 |
| Dec 11, 2025 | 11.15 | 11.16 | 10.92 | 11.00 | 10.76 | -1.43% | 762,968 |
| Dec 10, 2025 | 10.67 | 11.23 | 10.58 | 11.16 | 10.92 | 4.20% | 1,186,754 |
| Dec 9, 2025 | 10.76 | 10.97 | 10.67 | 10.71 | 10.48 | -0.46% | 945,862 |
| Dec 8, 2025 | 11.00 | 11.50 | 10.68 | 10.76 | 10.53 | -1.82% | 1,684,702 |
| Dec 5, 2025 | 9.39 | 11.00 | 9.39 | 10.96 | 10.72 | 23.01% | 3,488,723 |
| Dec 4, 2025 | 8.87 | 9.04 | 8.78 | 8.91 | 8.72 | 0.34% | 650,437 |
| Dec 3, 2025 | 8.72 | 8.91 | 8.72 | 8.88 | 8.69 | 1.83% | 490,774 |