Smith and Wesson Brands Inc (SWBI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 11.4285714286 | 14 | 16.02 | 13.94 | 614041 | 14.92105051 | CS |
| 4 | -0.56 | -3.46534653465 | 16.16 | 16.61 | 13.85 | 856044 | 14.79993219 | CS |
| 12 | -1.4 | -8.23529411765 | 17 | 17.33 | 13.85 | 424972 | 15.42220472 | CS |
| 26 | 2.13 | 15.8129175947 | 13.47 | 18.05 | 12.9 | 410551 | 15.63439778 | CS |
| 52 | 2.48 | 18.9024390244 | 13.12 | 18.05 | 10.38 | 446009 | 14.21019622 | CS |
| 156 | -9.89 | -38.7995292271 | 25.49 | 26.1013 | 8.205 | 735250 | 15.61935341 | CS |
| 260 | 0.7 | 4.69798657718 | 14.9 | 39.6099 | 8.205 | 1240599 | 18.21877977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 15.615 | 1.6 | 11.38 | 15.17 | 16.02 | 15.13 | 1669969 |
| 1720823700 | 14.02 | -0.21 | -1.48 | 14.3 | 14.36 | 14.01 | 392259 |
| 1720737300 | 14.23 | 0.15 | 1.07 | 14.1115 | 14.2601 | 14.09 | 427379 |
| 1720650900 | 14.08 | 0.09 | 0.61 | 14 | 14.11 | 13.98 | 283249 |
| 1720564500 | 13.995 | -0.02 | -0.11 | 14 | 14.0647 | 13.94 | 282468 |
| 1720478100 | 14.01 | 0.01 | 0.07 | 14.03 | 14.2 | 13.99 | 279660 |
| 1720218900 | 14 | -0.22 | -1.55 | 14.17 | 14.19 | 13.89 | 452969 |
| 1720040640 | 14.22 | 0.16 | 1.14 | 14.1 | 14.29 | 14 | 233330 |
| 1719959700 | 14.06 | -0.1 | -0.71 | 14.16 | 14.195 | 13.85 | 567964 |
| 1719873300 | 14.16 | -0.18 | -1.26 | 14.34 | 14.45 | 14.12 | 668561 |
| 1719614100 | 14.34 | -0.44 | -2.98 | 14.8 | 14.95 | 14.32 | 1105333 |
| 1719527700 | 14.78 | 0.04 | 0.27 | 14.75 | 14.835 | 14.415 | 604366 |
| 1719441300 | 14.74 | -0.02 | -0.14 | 14.7 | 14.9 | 14.64 | 777919 |
| 1719354900 | 14.76 | 0.11 | 0.75 | 14.62 | 14.91 | 14.62 | 947743 |
| 1719268500 | 14.65 | 0.36 | 2.52 | 14.29 | 14.85 | 14.29 | 1334755 |
| 1719009300 | 14.29 | -2.11 | -12.87 | 15.71 | 15.765 | 14.05 | 3541341 |
| 1718922900 | 16.399999 | 0.06 | 0.37 | 16.61 | 16.61 | 16.2118 | 1721466 |
| 1718750100 | 16.34 | 0.18 | 1.08 | 16.16 | 16.36 | 16.079999 | 352466 |
| 1718663700 | 16.165 | 0.16 | 1.03 | 16 | 16.19 | 15.93 | 311843 |
| 1718404500 | 16 | -0.14 | -0.87 | 16.03 | 16.099499 | 15.99 | 276153 |
| 1718318100 | 16.14 | -0.09 | -0.55 | 16.29 | 16.29 | 16.079999 | 263230 |
| 1718231700 | 16.23 | -0.05 | -0.31 | 16.44 | 16.44 | 16.23 | 204944 |
| 1718145300 | 16.28 | 0.07 | 0.43 | 16.149999 | 16.35 | 16.05 | 205302 |
| 1718058900 | 16.21 | -0.05 | -0.31 | 16.12 | 16.26 | 16.04 | 250413 |
| 1717799700 | 16.26 | 0.18 | 1.12 | 16 | 16.39 | 16 | 219309 |
| 1717713300 | 16.079999 | -0.14 | -0.86 | 16.149999 | 16.245 | 15.98 | 240720 |
| 1717626900 | 16.219999 | -0.05 | -0.28 | 16.25 | 16.29 | 16 | 291045 |
| 1717540500 | 16.265 | -0.44 | -2.63 | 16.61 | 16.64 | 16.239999 | 289271 |
| 1717454100 | 16.704999 | -0.07 | -0.39 | 16.83 | 16.89 | 16.66 | 256850 |
| 1717194900 | 16.77 | 0.55 | 3.39 | 16.59 | 16.77 | 16.569299 | 345931 |
| 1717108500 | 16.219999 | 0.18 | 1.12 | 16.14 | 16.39 | 16.129999 | 220401 |
| 1717022100 | 16.04 | -0.02 | -0.12 | 15.94 | 16.17 | 15.94 | 182091 |
| 1716935700 | 16.059999 | -0.05 | -0.31 | 16.25 | 16.25 | 15.965 | 416092 |
| 1716590100 | 16.11 | -0.03 | -0.19 | 16.219999 | 16.239999 | 16.079999 | 165199 |
| 1716503700 | 16.14 | 0.12 | 0.75 | 16.07 | 16.17 | 15.99 | 229360 |
| 1716417300 | 16.02 | -0.02 | -0.12 | 16.03 | 16.16 | 15.98 | 137814 |
| 1716330900 | 16.04 | 0.03 | 0.19 | 16.05 | 16.09 | 15.91 | 217574 |
| 1716244500 | 16.01 | -0.11 | -0.68 | 16.149999 | 16.219999 | 16 | 293262 |
| 1715985300 | 16.12 | -0.07 | -0.43 | 16.25 | 16.3 | 16.07 | 169217 |
| 1715898900 | 16.19 | -0.02 | -0.12 | 16.17 | 16.23 | 16.04 | 294474 |
| 1715812500 | 16.21 | 0.03 | 0.15 | 16.28 | 16.35 | 16.18 | 170461 |
| 1715726100 | 16.184999 | -0.06 | -0.34 | 16.28 | 16.35 | 16.04 | 240803 |
| 1715639700 | 16.239999 | -0.11 | -0.67 | 16.46 | 16.55 | 16.239999 | 256627 |
| 1715380500 | 16.35 | -0.09 | -0.55 | 16.399999 | 16.41 | 16.204999 | 300097 |
| 1715294100 | 16.44 | 0.15 | 0.92 | 16.29 | 16.509899 | 16.28 | 254805 |
| 1715207700 | 16.29 | -0.48 | -2.86 | 16.59 | 16.614999 | 15.8601 | 401281 |
| 1715121300 | 16.77 | -0.11 | -0.65 | 16.86 | 16.95 | 16.739999 | 220987 |
| 1715034900 | 16.88 | -0.31 | -1.80 | 17.19 | 17.25 | 16.86 | 147925 |
| 1714775700 | 17.19 | 0.11 | 0.64 | 17.2 | 17.249 | 17 | 144422 |
| 1714689300 | 17.08 | 0.28 | 1.67 | 16.9 | 17.09 | 16.83 | 200910 |
| 1714602900 | 16.8 | -0.17 | -1.00 | 16.91 | 17.07 | 16.79 | 176362 |
| 1714516500 | 16.97 | -0.06 | -0.35 | 17 | 17.28 | 16.885 | 253659 |
| 1714430100 | 17.03 | -0.14 | -0.82 | 17.32 | 17.33 | 17.01 | 175390 |
| 1714170900 | 17.17 | 0.28 | 1.66 | 16.95 | 17.21 | 16.88 | 171993 |
| 1714084500 | 16.89 | -0.18 | -1.03 | 16.95 | 16.96 | 16.684999 | 248956 |
| 1713998100 | 17.065 | -0.06 | -0.32 | 17.15 | 17.22 | 17.04 | 175380 |
| 1713911700 | 17.12 | 0.13 | 0.77 | 17 | 17.3 | 16.97 | 206757 |
| 1713825300 | 16.99 | 0.08 | 0.47 | 16.89 | 17.16 | 16.84 | 205109 |
| 1713566100 | 16.91 | 0.12 | 0.71 | 16.69 | 16.98 | 16.649999 | 232678 |
| 1713479700 | 16.79 | 0.3 | 1.82 | 16.52 | 16.82 | 16.4203 | 266151 |
| 1713393300 | 16.489999 | -0.1 | -0.60 | 16.71 | 16.719999 | 16.469999 | 220918 |
| 1713306900 | 16.59 | 0.09 | 0.55 | 16.5199 | 16.739999 | 16.489999 | 262341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
