ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SWBI Smith and Wesson Brands Inc

17.31
-0.32 (-1.82%)
Last Updated: 15:50:47
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Smith and Wesson Brands Inc SWBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -1.82% 17.31 15:50:47
Open Price Low Price High Price Close Price Prev Close
17.65 17.26 17.65 17.63
more quote information »

SWBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8518.0517.2617.69304,421-0.54-3.03%
1 Month13.5818.0513.1316.87693,7153.7327.47%
3 Months13.3018.0512.9015.35424,2534.0130.15%
6 Months12.8718.0511.9614.34471,8034.4434.50%
1 Year11.2918.0510.3813.32481,4676.0253.32%
3 Years17.5039.60998.20518.22961,697-0.19-1.09%
5 Years14.9039.60998.20518.281,304,7342.4116.17%

SWBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 17.63 0.05 0.28% 17.60 17.63 17.31 358,841
Mar 26 2024 17.58 0.04 0.23% 17.58 17.79 17.56 297,938
Mar 25 2024 17.54 -0.14 -0.79% 17.68 17.77 17.53 248,178
Mar 22 2024 17.68 -0.27 -1.50% 17.97 17.97 17.615 266,815
Mar 21 2024 17.95 0.10 0.56% 17.85 18.05 17.70 350,335
Mar 20 2024 17.85 -0.19 -1.05% 17.90 17.9572 17.48 383,047
Mar 19 2024 18.04 0.26 1.46% 17.68 18.04 17.68 577,531
Mar 18 2024 17.78 0.24 1.37% 17.42 17.87 17.40 452,794
Mar 15 2024 17.54 0.18 1.04% 17.27 17.72 17.21 785,678
Mar 14 2024 17.36 -0.21 -1.20% 17.36 17.4253 16.79 702,618
Mar 13 2024 17.57 -0.01 -0.06% 17.60 17.66 17.251 630,919
Mar 12 2024 17.58 0.06 0.37% 17.52 17.76 17.17 936,095
Mar 11 2024 17.515 0.13 0.72% 17.30 17.77 17.10 1,252,512
Mar 08 2024 17.39 3.95 29.39% 15.06 17.46 14.94 4,404,722
Mar 07 2024 13.44 0.27 2.05% 13.23 13.49 13.1601 499,705
Mar 06 2024 13.17 -0.09 -0.64% 13.24 13.325 13.13 453,553
Mar 05 2024 13.255 0.03 0.19% 13.28 13.55 13.24 303,159
Mar 04 2024 13.23 -0.33 -2.43% 13.55 13.63 13.155 366,072
Mar 01 2024 13.56 -0.17 -1.24% 13.75 13.86 13.52 297,890
Feb 29 2024 13.73 0.25 1.85% 13.58 13.745 13.56 305,892
Feb 28 2024 13.48 -0.04 -0.30% 13.44 13.6595 13.37 200,862
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock