5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
-19.10%
6 MONTH PERFORMANCE
-36.55%
YEAR-TO-DATE PERFORMANCE
+4.75%
1 YEAR PERFORMANCE
-20.85%
Smith & Wesson Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $10.70 | $10.59 (-1.03%) | $10.71 | $10.52 | 73,527 | $470.83 M |
| 01/29/2025 | $10.61 | $10.62 (0.09%) | $10.66 | $10.51 | 282,248 | $472.83 M |
| 01/28/2025 | $10.74 | $10.64 (-0.93%) | $10.83 | $10.60 | 365,434 | $473.72 M |
| 01/27/2025 | $10.71 | $10.72 (0.09%) | $11.00 | $10.61 | 622,061 | $477.29 M |
| 01/24/2025 | $10.60 | $10.59 (-0.09%) | $10.67 | $10.53 | 320,307 | $471.50 M |
| 01/23/2025 | $10.40 | $10.63 (2.21%) | $10.66 | $10.32 | 432,762 | $473.28 M |
| 01/22/2025 | $10.41 | $10.45 (0.38%) | $10.46 | $10.24 | 441,835 | $465.27 M |
| 01/21/2025 | $10.42 | $10.46 (0.38%) | $10.48 | $10.34 | 411,138 | $465.71 M |
| 01/17/2025 | $10.42 | $10.33 (-0.86%) | $10.44 | $10.21 | 317,862 | $459.92 M |
| 01/16/2025 | $10.15 | $10.32 (1.67%) | $10.36 | $10.07 | 336,184 | $459.48 M |
| 01/15/2025 | $10.33 | $10.16 (-1.65%) | $10.33 | $10.12 | 357,687 | $452.35 M |
| 01/14/2025 | $10.21 | $10.10 (-1.08%) | $10.26 | $9.93 | 346,840 | $449.68 M |
| 01/13/2025 | $9.92 | $10.12 (2.02%) | $10.13 | $9.89 | 353,785 | $450.57 M |
| 01/10/2025 | $9.82 | $9.94 (1.22%) | $9.95 | $9.77 | 490,515 | $442.56 M |
| 01/08/2025 | $9.91 | $9.92 (0.1%) | $9.95 | $9.70 | 396,236 | $441.67 M |
| 01/07/2025 | $10.25 | $9.95 (-2.93%) | $10.30 | $9.93 | 563,602 | $443.00 M |
| 01/06/2025 | $10.08 | $10.25 (1.69%) | $10.33 | $10.07 | 505,000 | $456.36 M |
| 01/03/2025 | $10.04 | $10.05 (0.1%) | $10.09 | $9.94 | 309,311 | $447.46 M |
| 01/02/2025 | $10.17 | $9.98 (-1.87%) | $10.33 | $9.96 | 482,221 | $444.34 M |
| 12/31/2024 | $9.80 | $10.11 (3.16%) | $10.14 | $9.80 | 627,251 | $450.13 M |
| 12/30/2024 | $9.88 | $9.79 (-0.91%) | $9.88 | $9.68 | 607,600 | $435.88 M |
| 12/27/2024 | $9.94 | $9.94 (0%) | $10.11 | $9.90 | 429,600 | $442.56 M |
| 12/26/2024 | $9.90 | $10.03 (1.31%) | $10.05 | $9.84 | 495,910 | $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 |
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.
