5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-9.00%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-11.97%
1 YEAR PERFORMANCE
-36.43%
Smith & Wesson Brands, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $8.95 | $8.90 (-0.56%) | $8.98 | $8.85 | 561.30 K | $391.94 M |
07/02/2025 | $8.72 | $8.94 (2.52%) | $8.95 | $8.67 | 1.01 M | $393.70 M |
07/01/2025 | $8.68 | $8.69 (0.12%) | $8.85 | $8.62 | 1.24 M | $382.69 M |
06/30/2025 | $8.66 | $8.68 (0.23%) | $8.72 | $8.55 | 990.49 K | $382.25 M |
06/27/2025 | $8.75 | $8.66 (-1.03%) | $8.91 | $8.60 | 1.58 M | $381.37 M |
06/26/2025 | $8.56 | $8.72 (1.87%) | $8.73 | $8.45 | 1.16 M | $384.01 M |
06/25/2025 | $8.58 | $8.59 (0.12%) | $8.71 | $8.50 | 1.24 M | $378.29 M |
06/24/2025 | $8.70 | $8.60 (-1.15%) | $8.72 | $8.54 | 1.41 M | $378.73 M |
06/23/2025 | $8.75 | $8.69 (-0.69%) | $8.85 | $8.42 | 2.41 M | $382.69 M |
06/20/2025 | $9.40 | $8.73 (-7.13%) | $9.50 | $8.65 | 7.33 M | $384.45 M |
06/18/2025 | $10.55 | $10.88 (3.13%) | $10.93 | $10.45 | 1.89 M | $479.13 M |
06/17/2025 | $10.63 | $10.49 (-1.32%) | $10.72 | $10.45 | 408.52 K | $461.96 M |
06/16/2025 | $10.51 | $10.69 (1.71%) | $10.71 | $10.51 | 501.21 K | $470.77 M |
06/13/2025 | $10.62 | $10.51 (-1.04%) | $10.70 | $10.48 | 418.01 K | $462.84 M |
06/12/2025 | $10.63 | $10.69 (0.56%) | $10.77 | $10.56 | 418.50 K | $470.77 M |
06/11/2025 | $10.62 | $10.70 (0.75%) | $10.81 | $10.59 | 534.20 K | $471.21 M |
06/10/2025 | $10.28 | $10.55 (2.63%) | $10.75 | $10.28 | 594.60 K | $464.60 M |
06/09/2025 | $9.99 | $10.29 (3%) | $10.37 | $9.97 | 725.50 K | $453.15 M |
06/06/2025 | $9.74 | $9.78 (0.41%) | $9.88 | $9.74 | 339.95 K | $430.69 M |
06/05/2025 | $9.63 | $9.70 (0.73%) | $9.71 | $9.46 | 346.85 K | $427.17 M |
06/04/2025 | $9.58 | $9.63 (0.52%) | $9.69 | $9.52 | 277.17 K | $424.09 M |
06/03/2025 | $9.40 | $9.61 (2.23%) | $9.64 | $9.34 | 277.81 K | $423.21 M |
06/02/2025 | $9.54 | $9.38 (-1.68%) | $9.59 | $9.36 | 360.77 K | $413.08 M |
05/30/2025 | $9.45 | $9.52 (0.74%) | $9.54 | $9.38 | 322.24 K | $419.24 M |
05/29/2025 | $9.49 | $9.47 (-0.21%) | $9.57 | $9.38 | 204.25 K | $417.04 M |
05/28/2025 | $9.58 | $9.47 (-1.15%) | $9.59 | $9.46 | 278.71 K | $417.04 M |
05/27/2025 | $9.52 | $9.59 (0.74%) | $9.59 | $9.37 | 350.74 K | $422.32 M |
05/23/2025 | $9.30 | $9.40 (1.08%) | $9.41 | $9.22 | 289.73 K | $413.96 M |
05/22/2025 | $9.47 | $9.46 (-0.11%) | $9.57 | $9.42 | 222.80 K | $416.60 M |
05/21/2025 | $9.70 | $9.51 (-1.96%) | $9.71 | $9.48 | 199.35 K | $418.80 M |
05/20/2025 | $9.75 | $9.76 (0.1%) | $9.80 | $9.69 | 253.61 K | $429.81 M |
05/19/2025 | $9.69 | $9.75 (0.62%) | $9.83 | $9.60 | 279.20 K | $429.37 M |
05/16/2025 | $9.73 | $9.79 (0.62%) | $9.87 | $9.70 | 272.53 K | $431.13 M |
05/15/2025 | $9.63 | $9.74 (1.14%) | $9.76 | $9.56 | 260.50 K | $428.93 M |
05/14/2025 | $9.66 | $9.67 (0.1%) | $9.85 | $9.62 | 420.66 K | $425.85 M |
05/13/2025 | $9.75 | $9.70 (-0.51%) | $9.79 | $9.60 | 304.76 K | $427.17 M |
05/12/2025 | $9.54 | $9.67 (1.36%) | $9.72 | $9.54 | 387.11 K | $425.85 M |
05/09/2025 | $9.43 | $9.43 (0%) | $9.48 | $9.34 | 259.20 K | $415.28 M |
05/08/2025 | $9.20 | $9.42 (2.39%) | $9.47 | $9.20 | 361.60 K | $414.84 M |
05/07/2025 | $9.21 | $9.20 (-0.11%) | $9.27 | $9.14 | 316.84 K | $405.15 M |
05/06/2025 | $9.16 | $9.15 (-0.11%) | $9.22 | $9.11 | 396.83 K | $402.95 M |
05/05/2025 | $9.39 | $9.18 (-2.24%) | $9.44 | $9.16 | 408.76 K | $404.27 M |
05/02/2025 | $9.30 | $9.41 (1.18%) | $9.42 | $9.13 | 756.15 K | $414.40 M |
05/01/2025 | $9.51 | $9.22 (-3.05%) | $9.56 | $9.20 | 738.87 K | $406.03 M |
04/30/2025 | $9.53 | $9.53 (0%) | $9.61 | $9.45 | 325.13 K | $419.68 M |
04/29/2025 | $9.48 | $9.60 (1.27%) | $9.62 | $9.45 | 367.94 K | $422.76 M |
04/28/2025 | $9.52 | $9.48 (-0.42%) | $9.61 | $9.31 | 309.00 K | $417.48 M |
04/25/2025 | $9.60 | $9.50 (-1.04%) | $9.61 | $9.40 | 228.67 K | $418.36 M |
04/24/2025 | $9.58 | $9.60 (0.21%) | $9.69 | $9.53 | 308.30 K | $422.76 M |
04/23/2025 | $9.75 | $9.57 (-1.85%) | $9.78 | $9.48 | 378.20 K | $421.44 M |
04/22/2025 | $9.50 | $9.65 (1.58%) | $9.71 | $9.35 | 452.90 K | $424.97 M |
04/21/2025 | $9.37 | $9.46 (0.96%) | $9.49 | $9.30 | 391.12 K | $416.60 M |
04/17/2025 | $9.17 | $9.37 (2.18%) | $9.40 | $9.17 | 346.45 K | $412.64 M |
04/16/2025 | $9.15 | $9.17 (0.22%) | $9.32 | $9.14 | 306.79 K | $403.83 M |
04/15/2025 | $9.11 | $9.16 (0.55%) | $9.18 | $9.04 | 540.50 K | $403.39 M |
04/14/2025 | $9.20 | $9.11 (-0.98%) | $9.46 | $8.87 | 410.25 K | $401.19 M |
04/11/2025 | $8.73 | $9.14 (4.7%) | $9.15 | $8.69 | 479.75 K | $402.51 M |
04/10/2025 | $8.79 | $8.73 (-0.68%) | $8.91 | $8.48 | 435.33 K | $384.45 M |
04/09/2025 | $8.42 | $8.92 (5.94%) | $9.22 | $8.40 | 778.84 K | $392.82 M |
04/08/2025 | $9.04 | $8.48 (-6.19%) | $9.04 | $8.38 | 623.51 K | $373.44 M |
04/07/2025 | $8.89 | $8.81 (-0.9%) | $9.21 | $8.72 | 678.46 K | $387.97 M |