5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+9.42%
3 MONTH PERFORMANCE
+40.31%
6 MONTH PERFORMANCE
+44.46%
YEAR-TO-DATE PERFORMANCE
+18.84%
1 YEAR PERFORMANCE
+8.61%
Smith & Wesson Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $11.75 | $11.73 (-0.17%) | $11.82 | $11.63 | 406.51 K | $520.77 M |
| 02/13/2026 | $11.70 | $11.75 (0.43%) | $11.88 | $11.54 | 264.40 K | $521.65 M |
| 02/12/2026 | $11.84 | $11.68 (-1.35%) | $11.93 | $11.58 | 400.33 K | $518.55 M |
| 02/11/2026 | $11.88 | $11.79 (-0.76%) | $11.94 | $11.66 | 471.90 K | $523.43 M |
| 02/10/2026 | $11.72 | $11.78 (0.51%) | $11.87 | $11.70 | 350.84 K | $522.98 M |
| 02/09/2026 | $11.63 | $11.71 (0.69%) | $11.84 | $11.58 | 400.93 K | $519.88 M |
| 02/06/2026 | $11.59 | $11.68 (0.78%) | $11.77 | $11.50 | 594.79 K | $518.55 M |
| 02/05/2026 | $11.50 | $11.57 (0.61%) | $11.66 | $11.33 | 487.02 K | $513.66 M |
| 02/04/2026 | $11.47 | $11.63 (1.39%) | $12.05 | $11.47 | 1.04 M | $516.33 M |
| 02/03/2026 | $11.11 | $11.41 (2.7%) | $11.44 | $11.09 | 526.90 K | $506.56 M |
| 02/02/2026 | $10.84 | $11.12 (2.58%) | $11.18 | $10.72 | 395.00 K | $493.68 M |
| 01/30/2026 | $10.86 | $10.92 (0.55%) | $10.93 | $10.69 | 388.42 K | $484.80 M |
| 01/29/2026 | $11.15 | $10.94 (-1.88%) | $11.16 | $10.66 | 379.32 K | $485.69 M |
| 01/28/2026 | $11.36 | $11.06 (-2.64%) | $11.41 | $10.96 | 581.64 K | $491.02 M |
| 01/27/2026 | $11.19 | $11.37 (1.61%) | $11.55 | $11.02 | 707.63 K | $504.78 M |
| 01/26/2026 | $10.65 | $11.19 (5.07%) | $11.44 | $10.63 | 963.94 K | $496.79 M |
| 01/23/2026 | $10.56 | $10.56 (0%) | $10.85 | $10.51 | 546.81 K | $468.82 M |
| 01/22/2026 | $10.69 | $10.54 (-1.4%) | $10.82 | $10.51 | 334.92 K | $467.93 M |
| 01/21/2026 | $10.72 | $10.67 (-0.47%) | $10.77 | $10.52 | 464.93 K | $473.71 M |
| 01/20/2026 | $10.49 | $10.66 (1.62%) | $10.81 | $10.49 | 509.35 K | $473.26 M |
| 01/16/2026 | $11.01 | $10.72 (-2.63%) | $11.01 | $10.72 | 330.50 K | $475.93 M |
| 01/15/2026 | $10.86 | $11.04 (1.66%) | $11.08 | $10.70 | 390.68 K | $490.13 M |
| 01/14/2026 | $10.65 | $10.87 (2.07%) | $10.90 | $10.65 | 474.30 K | $482.58 M |
| 01/13/2026 | $10.58 | $10.65 (0.66%) | $10.84 | $10.58 | 408.40 K | $472.82 M |
| 01/12/2026 | $10.84 | $10.53 (-2.86%) | $10.84 | $10.47 | 690.20 K | $467.49 M |
| 01/09/2026 | $10.66 | $10.78 (1.13%) | $10.88 | $10.51 | 1.19 M | $478.59 M |
| 01/08/2026 | $10.29 | $10.62 (3.21%) | $10.70 | $10.29 | 864.90 K | $471.49 M |
| 01/07/2026 | $10.22 | $10.29 (0.68%) | $10.33 | $10.10 | 447.70 K | $456.83 M |
| 01/06/2026 | $10.11 | $10.25 (1.38%) | $10.27 | $10.06 | 389.40 K | $455.06 M |
| 01/05/2026 | $10.00 | $10.13 (1.3%) | $10.38 | $9.99 | 497.62 K | $449.73 M |
| 01/02/2026 | $9.88 | $9.98 (1.01%) | $10.02 | $9.87 | 435.37 K | $443.07 M |
| 12/31/2025 | $9.97 | $9.87 (-1%) | $10.04 | $9.85 | 368.90 K | $438.19 M |
| 12/30/2025 | $9.93 | $9.92 (-0.1%) | $9.99 | $9.88 | 341.46 K | $440.41 M |
| 12/29/2025 | $9.94 | $9.96 (0.2%) | $10.04 | $9.91 | 427.18 K | $442.18 M |
| 12/26/2025 | $10.08 | $9.99 (-0.89%) | $10.08 | $9.95 | 369.76 K | $443.52 M |
| 12/24/2025 | $10.20 | $10.08 (-1.18%) | $10.22 | $10.00 | 298.31 K | $447.51 M |
| 12/23/2025 | $10.24 | $10.20 (-0.39%) | $10.30 | $10.15 | 381.01 K | $452.84 M |
| 12/22/2025 | $10.34 | $10.25 (-0.87%) | $10.49 | $10.21 | 447.95 K | $455.06 M |
| 12/19/2025 | $10.24 | $10.37 (1.27%) | $10.44 | $10.20 | 891.36 K | $460.39 M |
| 12/18/2025 | $10.52 | $10.28 (-2.28%) | $10.56 | $10.20 | 543.22 K | $456.39 M |
| 12/17/2025 | $10.66 | $10.58 (-0.75%) | $10.76 | $10.52 | 544.64 K | $469.71 M |
| 12/16/2025 | $10.80 | $10.70 (-0.93%) | $10.83 | $10.65 | 934.96 K | $475.04 M |
| 12/15/2025 | $10.82 | $10.73 (-0.83%) | $10.84 | $10.62 | 713.23 K | $476.37 M |
| 12/12/2025 | $11.03 | $10.83 (-1.81%) | $11.03 | $10.77 | 594.85 K | $480.81 M |
| 12/11/2025 | $11.15 | $11.00 (-1.35%) | $11.16 | $10.91 | 763.00 K | $488.36 M |
| 12/10/2025 | $10.67 | $11.16 (4.59%) | $11.23 | $10.58 | 1.19 M | $495.46 M |
| 12/09/2025 | $10.76 | $10.71 (-0.46%) | $10.97 | $10.67 | 945.86 K | $475.48 M |
| 12/08/2025 | $11.00 | $10.76 (-2.18%) | $11.50 | $10.68 | 1.68 M | $477.70 M |
| 12/05/2025 | $9.39 | $10.96 (16.72%) | $11.00 | $9.39 | 3.49 M | $486.58 M |
| 12/04/2025 | $8.87 | $8.91 (0.45%) | $9.04 | $8.78 | 650.44 K | $395.57 M |
| 12/03/2025 | $8.72 | $8.88 (1.83%) | $8.91 | $8.72 | 490.80 K | $394.24 M |
| 12/02/2025 | $8.68 | $8.72 (0.46%) | $8.77 | $8.57 | 445.10 K | $387.13 M |
| 12/01/2025 | $8.67 | $8.68 (0.12%) | $8.74 | $8.59 | 458.84 K | $385.36 M |
| 11/28/2025 | $8.74 | $8.71 (-0.34%) | $8.75 | $8.66 | 150.80 K | $385.52 M |
| 11/26/2025 | $8.65 | $8.74 (1.04%) | $8.82 | $8.63 | 427.88 K | $386.85 M |
| 11/25/2025 | $8.59 | $8.64 (0.58%) | $8.67 | $8.51 | 418.39 K | $382.42 M |
| 11/24/2025 | $8.50 | $8.59 (1.06%) | $8.61 | $8.37 | 685.33 K | $380.21 M |
| 11/21/2025 | $8.22 | $8.52 (3.65%) | $8.57 | $8.19 | 463.68 K | $377.11 M |
| 11/20/2025 | $8.27 | $8.19 (-0.97%) | $8.31 | $8.14 | 509.68 K | $362.51 M |
| 11/19/2025 | $8.35 | $8.16 (-2.28%) | $8.47 | $8.14 | 455.47 K | $361.18 M |
| 11/18/2025 | $8.25 | $8.36 (1.33%) | $8.42 | $8.23 | 464.90 K | $370.03 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.
