SWBI - SMITH & WESSON BRANDS, INC.
11.86
-0.180 -1.518%
Share volume: 374,917
Last Updated: 03-03-2026
Defense/Ordnance & Accessories:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.04
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $11.92 | $11.92 | $11.98 | $11.98 | $11.65 | $11.65 | $11.86 | $11.86 | 374,917 | $374,917.00 |
| 03-02-2026 | $11.90 | $11.90 | $12.06 | $12.06 | $11.66 | $11.66 | $12.04 | $12.04 | 384,732 | $384,732.00 |
| 02-27-2026 | $11.78 | $11.78 | $11.93 | $11.93 | $11.75 | $11.75 | $11.90 | $11.90 | 454,472 | $454,472.00 |
| 02-26-2026 | $11.78 | $11.78 | $11.90 | $11.90 | $11.76 | $11.76 | $11.90 | $11.90 | 254,427 | $254,427.00 |
| 02-25-2026 | $11.89 | $11.89 | $11.95 | $11.95 | $11.66 | $11.66 | $11.76 | $11.76 | 240,411 | $240,411.00 |
| 02-24-2026 | $11.66 | $11.66 | $11.91 | $11.91 | $11.63 | $11.63 | $11.88 | $11.88 | 237,410 | $237,410.00 |
| 02-23-2026 | $12.00 | $12.00 | $12.00 | $12.00 | $11.46 | $11.46 | $11.64 | $11.64 | 396,465 | $396,465.00 |
| 02-20-2026 | $11.98 | $11.98 | $12.15 | $12.15 | $11.89 | $11.89 | $12.01 | $12.01 | 460,479 | $460,479.00 |
| 02-19-2026 | $11.80 | $11.80 | $12.05 | $12.05 | $11.73 | $11.73 | $12.01 | $12.01 | 323,334 | $323,334.00 |
| 02-18-2026 | $11.72 | $11.72 | $11.89 | $11.89 | $11.62 | $11.62 | $11.84 | $11.84 | 251,510 | $251,510.00 |