5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-25.81%
3 MONTH PERFORMANCE
-22.67%
6 MONTH PERFORMANCE
-31.95%
YEAR-TO-DATE PERFORMANCE
-26.03%
1 YEAR PERFORMANCE
-26.79%
Smith & Wesson Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.90 | $10.03 (1.31%) | $10.05 | $9.84 | 493,377 | $446.57 M |
| 12/24/2024 | $9.86 | $9.97 (1.12%) | $9.98 | $9.78 | 316,600 | $443.89 M |
| 12/23/2024 | $10.07 | $9.85 (-2.18%) | $10.09 | $9.83 | 731,240 | $438.55 M |
| 12/20/2024 | $10.10 | $10.04 (-0.59%) | $10.26 | $10.01 | 1.46 M | $447.01 M |
| 12/19/2024 | $10.58 | $10.19 (-3.69%) | $10.60 | $10.18 | 894,980 | $453.69 M |
| 12/18/2024 | $11.00 | $10.63 (-3.36%) | $11.06 | $10.60 | 851,300 | $473.28 M |
| 12/17/2024 | $11.01 | $10.99 (-0.18%) | $11.13 | $10.91 | 736,729 | $489.31 M |
| 12/16/2024 | $10.82 | $11.01 (1.76%) | $11.05 | $10.66 | 960,236 | $490.20 M |
| 12/13/2024 | $11.06 | $11.02 (-0.36%) | $11.11 | $10.93 | 572,616 | $490.64 M |
| 12/12/2024 | $11.02 | $11.10 (0.73%) | $11.15 | $10.87 | 646,339 | $494.21 M |
| 12/11/2024 | $11.15 | $11.10 (-0.45%) | $11.23 | $10.80 | 1.30 M | $494.21 M |
| 12/10/2024 | $11.31 | $11.13 (-1.59%) | $11.35 | $11.04 | 1.30 M | $495.54 M |
| 12/09/2024 | $11.07 | $11.32 (2.26%) | $11.41 | $10.88 | 1.98 M | $504.00 M |
| 12/06/2024 | $11.39 | $10.86 (-4.65%) | $11.42 | $10.43 | 5.08 M | $483.52 M |
| 12/05/2024 | $14.13 | $13.63 (-3.54%) | $14.20 | $13.61 | 847,800 | $606.85 M |
| 12/04/2024 | $13.53 | $14.10 (4.21%) | $14.13 | $13.38 | 734,249 | $627.77 M |
| 12/03/2024 | $13.74 | $13.53 (-1.53%) | $13.75 | $13.47 | 236,502 | $602.40 M |
| 12/02/2024 | $13.64 | $13.72 (0.59%) | $13.75 | $13.50 | 329,849 | $610.86 M |
| 11/29/2024 | $13.80 | $13.58 (-1.59%) | $13.87 | $13.56 | 228,948 | $615.46 M |
| 11/27/2024 | $13.63 | $13.70 (0.51%) | $14.00 | $13.62 | 334,000 | $620.90 M |
| 11/26/2024 | $13.67 | $13.52 (-1.1%) | $13.70 | $13.46 | 487,737 | $612.74 M |
| 11/25/2024 | $13.43 | $13.77 (2.53%) | $13.85 | $13.37 | 506,590 | $624.07 M |
| 11/22/2024 | $13.31 | $13.37 (0.45%) | $13.42 | $13.27 | 293,606 | $605.94 M |
| 11/21/2024 | $12.97 | $13.25 (2.16%) | $13.27 | $12.87 | 437,741 | $600.50 M |
| 11/20/2024 | $13.17 | $12.99 (-1.37%) | $13.21 | $12.90 | 311,582 | $588.72 M |
| 11/19/2024 | $13.01 | $13.20 (1.46%) | $13.22 | $12.95 | 244,689 | $598.24 M |
| 11/18/2024 | $13.05 | $13.03 (-0.15%) | $13.19 | $12.98 | 352,349 | $590.53 M |
| 11/15/2024 | $13.08 | $13.07 (-0.08%) | $13.14 | $12.90 | 410,298 | $592.35 M |
| 11/14/2024 | $13.10 | $12.98 (-0.92%) | $13.16 | $12.95 | 495,829 | $588.27 M |
| 11/13/2024 | $13.30 | $13.01 (-2.18%) | $13.39 | $12.98 | 387,646 | $589.63 M |
| 11/12/2024 | $13.59 | $13.21 (-2.8%) | $13.59 | $13.12 | 428,366 | $598.69 M |
| 11/11/2024 | $13.40 | $13.63 (1.72%) | $13.70 | $13.36 | 344,096 | $617.73 M |
| 11/08/2024 | $13.08 | $13.36 (2.14%) | $13.44 | $12.98 | 582,690 | $605.49 M |
| 11/07/2024 | $13.38 | $13.15 (-1.72%) | $13.43 | $13.01 | 582,600 | $595.97 M |
| 11/06/2024 | $13.29 | $13.27 (-0.15%) | $13.67 | $12.25 | 1.76 M | $601.41 M |
| 11/05/2024 | $13.53 | $14.02 (3.62%) | $14.10 | $13.46 | 671,300 | $635.40 M |
| 11/04/2024 | $13.26 | $13.56 (2.26%) | $13.93 | $13.18 | 875,300 | $614.55 M |
| 11/01/2024 | $13.00 | $13.16 (1.23%) | $13.29 | $12.99 | 367,979 | $596.42 M |
| 10/31/2024 | $13.13 | $12.96 (-1.29%) | $13.13 | $12.91 | 353,080 | $587.36 M |
| 10/30/2024 | $13.36 | $13.09 (-2.02%) | $13.49 | $12.93 | 388,603 | $593.25 M |
| 10/29/2024 | $13.16 | $13.41 (1.9%) | $13.42 | $13.15 | 288,795 | $607.75 M |
| 10/28/2024 | $13.16 | $13.30 (1.06%) | $13.45 | $13.16 | 486,016 | $602.77 M |
| 10/25/2024 | $13.18 | $13.06 (-0.91%) | $13.19 | $12.91 | 401,916 | $591.89 M |
| 10/24/2024 | $13.09 | $12.95 (-1.07%) | $13.19 | $12.91 | 316,006 | $586.91 M |
| 10/23/2024 | $12.97 | $13.09 (0.93%) | $13.15 | $12.88 | 512,669 | $593.25 M |
| 10/22/2024 | $13.32 | $13.00 (-2.4%) | $13.36 | $13.00 | 307,711 | $589.17 M |
| 10/21/2024 | $13.66 | $13.31 (-2.56%) | $13.71 | $13.23 | 337,002 | $603.22 M |
| 10/18/2024 | $13.43 | $13.67 (1.79%) | $13.73 | $13.39 | 382,656 | $619.54 M |
| 10/17/2024 | $13.53 | $13.40 (-0.96%) | $13.54 | $13.29 | 334,800 | $607.30 M |
| 10/16/2024 | $13.12 | $13.53 (3.13%) | $13.54 | $13.12 | 454,921 | $613.19 M |
| 10/15/2024 | $12.95 | $13.04 (0.69%) | $13.36 | $12.88 | 537,476 | $590.99 M |
| 10/14/2024 | $12.77 | $12.92 (1.17%) | $12.95 | $12.74 | 246,912 | $585.55 M |
| 10/11/2024 | $12.78 | $12.81 (0.23%) | $12.87 | $12.76 | 188,020 | $580.56 M |
| 10/10/2024 | $12.76 | $12.83 (0.55%) | $12.88 | $12.72 | 185,157 | $581.47 M |
| 10/09/2024 | $12.87 | $12.86 (-0.08%) | $13.04 | $12.86 | 283,600 | $582.83 M |
| 10/08/2024 | $12.99 | $12.91 (-0.62%) | $12.99 | $12.87 | 256,100 | $585.09 M |
| 10/07/2024 | $12.85 | $12.99 (1.09%) | $13.00 | $12.79 | 297,461 | $588.72 M |
| 10/04/2024 | $12.93 | $12.85 (-0.62%) | $12.93 | $12.79 | 297,292 | $582.37 M |
| 10/03/2024 | $12.81 | $12.74 (-0.55%) | $12.86 | $12.68 | 277,935 | $577.39 M |
| 10/02/2024 | $12.82 | $12.83 (0.08%) | $12.96 | $12.81 | 249,400 | $581.47 M |
| 10/01/2024 | $12.96 | $12.88 (-0.62%) | $12.96 | $12.84 | 294,700 | $583.73 M |
| 09/30/2024 | $13.00 | $12.98 (-0.15%) | $13.13 | $12.92 | 247,514 | $588.27 M |
| 09/27/2024 | $13.09 | $13.03 (-0.46%) | $13.22 | $12.94 | 356,529 | $590.53 M |
| 09/26/2024 | $13.09 | $12.97 (-0.92%) | $13.24 | $12.96 | 297,348 | $587.81 M |