-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+3.24% -
3 MONTH PERFORMANCE
-11.16% -
6 MONTH PERFORMANCE
-17.01% -
YEAR-TO-DATE PERFORMANCE
-1.40% -
1 YEAR PERFORMANCE
-5.45%
Smith & Wesson Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.31 | $13.37 (0.45%) | $13.42 | $13.27 | 293,498 | $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 |
| 09/25/2024 | $13.04 | $12.94 (-0.77%) | $13.12 | $12.92 | 349,809 | $586.45 M |
| 09/24/2024 | $13.25 | $13.06 (-1.43%) | $13.32 | $13.05 | 293,946 | $591.89 M |
| 09/23/2024 | $13.41 | $13.23 (-1.34%) | $13.42 | $13.10 | 312,931 | $599.60 M |
| 09/20/2024 | $13.41 | $13.38 (-0.22%) | $13.56 | $13.25 | 1.11 M | $606.39 M |
| 09/19/2024 | $13.28 | $13.52 (1.81%) | $13.54 | $13.25 | 456,507 | $612.74 M |
| 09/18/2024 | $13.16 | $13.27 (0.84%) | $13.58 | $13.11 | 351,700 | $601.41 M |
| 09/17/2024 | $13.34 | $13.17 (-1.27%) | $13.53 | $13.16 | 367,903 | $596.88 M |
| 09/16/2024 | $13.27 | $13.24 (-0.23%) | $13.27 | $13.05 | 428,136 | $600.05 M |
| 09/13/2024 | $12.94 | $13.10 (1.24%) | $13.30 | $12.90 | 470,900 | $593.71 M |
| 09/12/2024 | $12.52 | $12.87 (2.8%) | $12.95 | $12.48 | 518,512 | $583.28 M |
| 09/11/2024 | $12.17 | $12.42 (2.05%) | $12.58 | $12.17 | 700,600 | $562.89 M |
| 09/10/2024 | $12.30 | $12.28 (-0.16%) | $12.36 | $12.16 | 732,703 | $556.54 M |
| 09/09/2024 | $12.78 | $12.24 (-4.23%) | $12.80 | $12.23 | 819,515 | $554.73 M |
| 09/06/2024 | $13.40 | $12.85 (-4.1%) | $13.41 | $12.28 | 1.36 M | $582.37 M |
| 09/05/2024 | $14.29 | $14.19 (-0.7%) | $14.40 | $14.12 | 547,537 | $643.10 M |
| 09/04/2024 | $14.40 | $14.25 (-1.04%) | $14.45 | $14.10 | 372,670 | $645.82 M |
| 09/03/2024 | $14.70 | $14.48 (-1.5%) | $14.76 | $14.46 | 321,500 | $656.25 M |
| 08/30/2024 | $15.01 | $14.74 (-1.8%) | $15.01 | $14.58 | 291,100 | $671.32 M |
| 08/29/2024 | $15.04 | $14.98 (-0.4%) | $15.09 | $14.87 | 239,100 | $682.25 M |
| 08/28/2024 | $15.01 | $14.96 (-0.33%) | $15.13 | $14.87 | 184,100 | $681.34 M |
| 08/27/2024 | $15.22 | $15.10 (-0.79%) | $15.24 | $14.97 | 135,804 | $687.71 M |
| 08/26/2024 | $15.14 | $15.21 (0.46%) | $15.35 | $15.04 | 331,114 | $692.72 M |