5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-29.33%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-44.64%
Smith & Wesson Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.51 | $9.29 (-2.27%) | $9.59 | $9.23 | 438,332 | $409.99 M |
| 04/30/2025 | $9.53 | $9.53 (0%) | $9.61 | $9.45 | 319,028 | $419.68 M |
| 04/29/2025 | $9.48 | $9.60 (1.27%) | $9.62 | $9.45 | 367,937 | $422.76 M |
| 04/28/2025 | $9.52 | $9.48 (-0.42%) | $9.61 | $9.31 | 309,000 | $417.48 M |
| 04/25/2025 | $9.60 | $9.50 (-1.04%) | $9.61 | $9.40 | 228,674 | $418.36 M |
| 04/24/2025 | $9.58 | $9.60 (0.21%) | $9.69 | $9.53 | 308,300 | $422.76 M |
| 04/23/2025 | $9.75 | $9.57 (-1.85%) | $9.78 | $9.48 | 378,196 | $421.44 M |
| 04/22/2025 | $9.50 | $9.65 (1.58%) | $9.71 | $9.35 | 452,900 | $424.97 M |
| 04/21/2025 | $9.37 | $9.46 (0.96%) | $9.49 | $9.30 | 391,118 | $416.60 M |
| 04/17/2025 | $9.17 | $9.37 (2.18%) | $9.40 | $9.17 | 346,453 | $412.64 M |
| 04/16/2025 | $9.15 | $9.17 (0.22%) | $9.32 | $9.14 | 306,785 | $403.83 M |
| 04/15/2025 | $9.11 | $9.16 (0.55%) | $9.18 | $9.04 | 540,500 | $403.39 M |
| 04/14/2025 | $9.20 | $9.11 (-0.98%) | $9.46 | $8.87 | 410,252 | $401.19 M |
| 04/11/2025 | $8.73 | $9.14 (4.7%) | $9.15 | $8.69 | 479,745 | $402.51 M |
| 04/10/2025 | $8.79 | $8.73 (-0.68%) | $8.91 | $8.48 | 435,327 | $384.45 M |
| 04/09/2025 | $8.42 | $8.92 (5.94%) | $9.22 | $8.40 | 778,836 | $392.82 M |
| 04/08/2025 | $9.04 | $8.48 (-6.19%) | $9.04 | $8.38 | 623,505 | $373.44 M |
| 04/07/2025 | $8.89 | $8.81 (-0.9%) | $9.21 | $8.72 | 678,460 | $387.97 M |
| 04/04/2025 | $9.00 | $9.14 (1.56%) | $9.18 | $8.64 | 772,094 | $402.51 M |
| 04/03/2025 | $9.20 | $9.03 (-1.85%) | $9.34 | $9.02 | 824,500 | $397.66 M |
| 04/02/2025 | $9.22 | $9.50 (3.04%) | $9.51 | $9.22 | 386,118 | $418.36 M |
| 04/01/2025 | $9.29 | $9.33 (0.43%) | $9.40 | $9.19 | 315,600 | $410.87 M |
| 03/31/2025 | $9.29 | $9.32 (0.32%) | $9.39 | $9.25 | 394,300 | $410.43 M |
| 03/28/2025 | $9.55 | $9.35 (-2.09%) | $9.60 | $9.33 | 445,516 | $411.76 M |
| 03/27/2025 | $9.51 | $9.50 (-0.11%) | $9.60 | $9.43 | 367,511 | $418.36 M |
| 03/26/2025 | $9.52 | $9.48 (-0.42%) | $9.61 | $9.41 | 411,900 | $417.48 M |
| 03/25/2025 | $9.50 | $9.53 (0.32%) | $9.63 | $9.46 | 364,492 | $419.68 M |
| 03/24/2025 | $9.61 | $9.53 (-0.83%) | $9.64 | $9.51 | 431,178 | $419.68 M |
| 03/21/2025 | $9.42 | $9.51 (0.96%) | $9.64 | $9.41 | 726,578 | $418.80 M |
| 03/20/2025 | $9.74 | $9.52 (-2.26%) | $9.77 | $9.51 | 458,078 | $419.24 M |
| 03/19/2025 | $9.83 | $9.86 (0.31%) | $9.89 | $9.64 | 411,248 | $434.21 M |
| 03/18/2025 | $9.85 | $9.80 (-0.51%) | $9.94 | $9.76 | 389,049 | $431.57 M |
| 03/17/2025 | $10.02 | $9.85 (-1.7%) | $10.17 | $9.78 | 592,417 | $433.77 M |
| 03/14/2025 | $9.87 | $10.04 (1.72%) | $10.08 | $9.69 | 538,600 | $442.14 M |
| 03/13/2025 | $9.78 | $9.82 (0.41%) | $9.86 | $9.68 | 431,600 | $432.45 M |
| 03/12/2025 | $9.70 | $9.77 (0.72%) | $9.80 | $9.46 | 603,838 | $430.25 M |
| 03/11/2025 | $9.40 | $9.61 (2.23%) | $9.63 | $9.31 | 687,470 | $423.21 M |
| 03/10/2025 | $9.84 | $9.40 (-4.47%) | $10.04 | $9.37 | 914,000 | $413.96 M |
| 03/07/2025 | $9.94 | $9.82 (-1.21%) | $10.13 | $9.17 | 2.47 M | $432.45 M |
| 03/06/2025 | $10.82 | $11.02 (1.85%) | $11.06 | $10.75 | 626,812 | $485.30 M |
| 03/05/2025 | $10.78 | $10.80 (0.19%) | $10.94 | $10.71 | 417,488 | $475.61 M |
| 03/04/2025 | $10.60 | $10.75 (1.42%) | $10.84 | $10.47 | 524,341 | $473.41 M |
| 03/03/2025 | $10.87 | $10.75 (-1.1%) | $10.96 | $10.73 | 371,115 | $473.41 M |
| 02/28/2025 | $10.75 | $10.86 (1.02%) | $10.87 | $10.73 | 343,182 | $478.25 M |
| 02/27/2025 | $10.83 | $10.77 (-0.55%) | $10.83 | $10.73 | 433,403 | $474.29 M |
| 02/26/2025 | $11.15 | $10.86 (-2.6%) | $11.15 | $10.82 | 291,774 | $478.25 M |
| 02/25/2025 | $10.80 | $11.08 (2.59%) | $11.08 | $10.80 | 377,934 | $487.94 M |
| 02/24/2025 | $10.99 | $10.76 (-2.09%) | $10.99 | $10.75 | 410,635 | $473.85 M |
| 02/21/2025 | $11.19 | $10.96 (-2.06%) | $11.25 | $10.87 | 399,342 | $482.66 M |
| 02/20/2025 | $10.76 | $11.16 (3.72%) | $11.20 | $10.73 | 664,400 | $491.46 M |
| 02/19/2025 | $10.77 | $10.76 (-0.09%) | $10.78 | $10.70 | 263,664 | $473.85 M |
| 02/18/2025 | $10.80 | $10.80 (0%) | $10.94 | $10.65 | 418,041 | $475.61 M |
| 02/14/2025 | $10.85 | $10.76 (-0.83%) | $10.91 | $10.67 | 514,722 | $473.85 M |
| 02/13/2025 | $10.82 | $10.81 (-0.09%) | $10.85 | $10.70 | 276,938 | $476.05 M |
| 02/12/2025 | $10.75 | $10.78 (0.28%) | $10.87 | $10.74 | 337,059 | $474.73 M |
| 02/11/2025 | $10.70 | $10.89 (1.78%) | $10.90 | $10.70 | 336,500 | $479.57 M |
| 02/10/2025 | $10.70 | $10.75 (0.47%) | $10.85 | $10.60 | 480,900 | $473.41 M |
| 02/07/2025 | $10.69 | $10.60 (-0.84%) | $10.69 | $10.50 | 601,584 | $466.80 M |
| 02/06/2025 | $10.56 | $10.61 (0.47%) | $10.68 | $10.55 | 308,971 | $467.24 M |
| 02/05/2025 | $10.69 | $10.54 (-1.4%) | $10.70 | $10.51 | 288,822 | $464.16 M |
| 02/04/2025 | $10.44 | $10.63 (1.82%) | $10.68 | $10.40 | 348,219 | $468.12 M |
| 02/03/2025 | $10.28 | $10.40 (1.17%) | $10.56 | $10.25 | 371,102 | $458.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
