Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

13.23 -0.15 (-1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.17	19.50	19.11	19.28	1,170,533	+0.10(+0.52%)
May 27, 2021	18.57	19.28	18.52	19.18	2,276,283	+0.64(+3.47%)
May 26, 2021	17.69	18.60	17.67	18.54	1,854,129	+0.87(+4.93%)
May 25, 2021	18.10	18.12	17.55	17.67	923,210	-0.32(-1.76%)
May 24, 2021	18.30	18.50	17.91	17.99	1,165,389	-0.21(-1.15%)
May 21, 2021	17.79	18.38	17.71	18.20	1,015,211	+0.43(+2.40%)
May 20, 2021	17.42	17.89	17.25	17.77	1,078,254	+0.38(+2.19%)
May 19, 2021	17.69	17.72	17.23	17.39	1,552,748	-0.42(-2.34%)
May 18, 2021	18.55	18.62	17.79	17.81	992,741	-0.69(-3.73%)
May 17, 2021	18.34	18.74	18.01	18.50	1,959,067	+0.15(+0.84%)
May 14, 2021	18.03	18.37	17.89	18.34	1,703,793	+0.42(+2.33%)
May 13, 2021	17.51	18.14	17.48	17.92	1,040,825	+0.44(+2.49%)
May 12, 2021	17.98	18.05	17.46	17.49	1,116,712	-0.57(-3.16%)
May 11, 2021	17.38	18.14	17.32	18.06	974,279	+0.36(+2.05%)
May 10, 2021	18.01	18.21	17.68	17.70	1,806,759	-0.18(-1.01%)
May 07, 2021	17.69	18.14	17.61	17.88	1,289,633	+0.17(+0.97%)
May 06, 2021	17.68	17.72	16.87	17.71	1,333,012	+0.03(+0.15%)
May 05, 2021	17.41	17.80	17.23	17.68	1,682,654	+0.21(+1.19%)
May 04, 2021	16.94	17.84	16.64	17.47	3,206,922	+0.54(+3.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.