Smith & Wesson Brands Inc (SWS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.75310445581 | 13.69 | 13.69 | 13.22 | 61 | 13.43108696 | DE |
| 4 | -0.98 | -6.79140679141 | 14.43 | 15.58 | 13.11 | 353 | 14.20806762 | DE |
| 12 | -2.19 | -14.0025575448 | 15.64 | 15.64 | 12.9 | 766 | 14.26261353 | DE |
| 26 | 0.71 | 5.57299843014 | 12.74 | 16.66 | 11.96 | 643 | 14.9402812 | DE |
| 52 | 2.51 | 22.9433272395 | 10.94 | 16.66 | 9.8 | 506 | 14.00401586 | DE |
| 156 | 2.51 | 22.9433272395 | 10.94 | 16.66 | 9.8 | 506 | 14.00401586 | DE |
| 260 | 2.51 | 22.9433272395 | 10.94 | 16.66 | 9.8 | 506 | 14.00401586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 13.51 | 0.29 | 2.19 | 13.51 | 13.51 | 13.51 | 3 |
| 1724358360 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1724271960 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1724185560 | 13.22 | -0.02 | -0.15 | 13.22 | 13.22 | 13.22 | 2 |
| 1724099220 | 13.24 | -0.44 | -3.22 | 13.48 | 13.48 | 13.24 | 102 |
| 1723840020 | 13.68 | 0.19 | 1.41 | 13.69 | 13.69 | 13.67 | 80 |
| 1723753620 | 13.49 | 0.06 | 0.45 | 13.44 | 13.6 | 13.19 | 621 |
| 1723667160 | 13.43 | 0 | 0.00 | 13.43 | 13.43 | 13.43 | 0 |
| 1723580760 | 13.43 | -0.32 | -2.33 | 13.43 | 13.43 | 13.43 | 20 |
| 1723494360 | 13.75 | 0.05 | 0.36 | 13.51 | 13.75 | 13.51 | 210 |
| 1723235220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1723148820 | 13.7 | 0.25 | 1.86 | 13.14 | 13.7 | 13.11 | 751 |
| 1723062360 | 13.45 | -0.05 | -0.37 | 13.64 | 13.69 | 13.45 | 760 |
| 1722975960 | 13.5 | -0.16 | -1.17 | 13.51 | 13.51 | 13.5 | 211 |
| 1722889620 | 13.66 | -1.12 | -7.58 | 14.17 | 14.17 | 13.66 | 222 |
| 1722630360 | 14.78 | -0.65 | -4.21 | 14.78 | 14.78 | 14.78 | 1 |
| 1722544020 | 15.43 | 0.22 | 1.45 | 15.43 | 15.43 | 15.43 | 5 |
| 1722457560 | 15.21 | 0.34 | 2.29 | 15.58 | 15.58 | 15.21 | 1259 |
| 1722371160 | 14.87 | 0 | 0.00 | 14.87 | 14.87 | 14.87 | 0 |
| 1722284760 | 14.87 | 0.07 | 0.47 | 14.84 | 15 | 14.81 | 568 |
| 1722025620 | 14.8 | 0.58 | 4.08 | 14.43 | 14.8 | 14.43 | 482 |
| 1721939220 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
| 1721852820 | 14.22 | 0.19 | 1.35 | 14.22 | 14.22 | 14.22 | 345 |
| 1721766420 | 14.03 | 0.02 | 0.14 | 13.92 | 14.12 | 13.92 | 606 |
| 1721677800 | 14.01 | -0.1 | -0.71 | 14.21 | 14.21 | 13.87 | 2929 |
| 1721420760 | 14.11 | -0.25 | -1.74 | 14.09 | 14.11 | 14.09 | 721 |
| 1721334360 | 14.36 | 0.05 | 0.35 | 14.36 | 14.36 | 14.36 | 139 |
| 1721247960 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
| 1721161560 | 14.31 | -0.08 | -0.56 | 14.54 | 14.9 | 14.31 | 2197 |
| 1721075160 | 14.39 | 1.47 | 11.38 | 13.02 | 14.7 | 13.02 | 12780 |
| 1720815960 | 12.92 | -0.07 | -0.54 | 12.99 | 13.22 | 12.92 | 340 |
| 1720729620 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1720643220 | 12.99 | 0.04 | 0.31 | 13 | 13 | 12.99 | 209 |
| 1720556760 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1720470360 | 12.95 | -0.31 | -2.34 | 13.03 | 13.04 | 12.95 | 62 |
| 1720211220 | 13.26 | -0.07 | -0.53 | 13.1 | 13.28 | 13.08 | 273 |
| 1720124820 | 13.33 | 0.43 | 3.33 | 13.33 | 13.33 | 13.33 | 200 |
| 1720038420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1719952020 | 12.9 | -0.35 | -2.64 | 13.04 | 13.04 | 12.9 | 206 |
| 1719865620 | 13.25 | -0.37 | -2.72 | 13.49 | 13.49 | 13.25 | 26 |
| 1719606420 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1719520020 | 13.62 | -0.11 | -0.80 | 13.62 | 13.62 | 13.62 | 12 |
| 1719433620 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1719347220 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1719260820 | 13.73 | 0.41 | 3.08 | 13.33 | 13.73 | 13.17 | 312 |
| 1719001620 | 13.32 | -2.07 | -13.45 | 15.23 | 15.23 | 13.3 | 1851 |
| 1718915160 | 15.39 | 0.06 | 0.39 | 15.38 | 15.39 | 15.38 | 1870 |
| 1718828820 | 15.33 | 0.27 | 1.79 | 15.33 | 15.33 | 15.33 | 500 |
| 1718742360 | 15.06 | -0.04 | -0.26 | 14.91 | 15.06 | 14.91 | 11 |
| 1718656020 | 15.1 | -0.03 | -0.20 | 15.1 | 15.1 | 15.1 | 3 |
| 1718396820 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1718310420 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1718224020 | 15.13 | 0.51 | 3.49 | 15.02 | 15.13 | 15.02 | 151 |
| 1718137620 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1718051220 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1717792020 | 14.62 | -0.18 | -1.22 | 14.91 | 14.91 | 14.62 | 302 |
| 1717705620 | 14.8 | -0.03 | -0.20 | 14.8 | 14.8 | 14.8 | 75 |
| 1717619220 | 14.83 | -0.04 | -0.27 | 14.84 | 15.13 | 14.83 | 150 |
| 1717532820 | 14.87 | -0.77 | -4.92 | 15.14 | 15.15 | 14.87 | 526 |
| 1717446420 | 15.64 | 0.64 | 4.27 | 15.64 | 15.64 | 15.62 | 81 |
| 1717187220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717100820 | 15 | 0.03 | 0.20 | 14.86 | 15 | 14.86 | 290 |
| 1717014360 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
| 1716927960 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
| 1716841560 | 14.97 | -0.02 | -0.13 | 14.97 | 14.97 | 14.97 | 34 |
| 1716582420 | 14.99 | 0.15 | 1.01 | 14.99 | 14.99 | 14.99 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
