SWBI - SMITH & WESSON BRANDS, INC.
14.85
0.010 0.067%
Share volume: 390,653
Last Updated: 04-17-2026
Defense/Ordnance & Accessories:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$14.84
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.89 | $14.89 | $15.01 | $15.01 | $14.75 | $14.75 | $14.85 | $14.85 | 390,653 | $390,612.00 |
| 04-16-2026 | $14.75 | $14.75 | $15.08 | $15.08 | $14.56 | $14.56 | $14.84 | $14.84 | 497,442 | $497,442.00 |
| 04-15-2026 | $14.85 | $14.85 | $14.90 | $14.90 | $14.67 | $14.67 | $14.82 | $14.82 | 337,041 | $337,041.00 |
| 04-14-2026 | $14.63 | $14.63 | $14.86 | $14.86 | $14.46 | $14.46 | $14.85 | $14.85 | 575,994 | $575,994.00 |
| 04-13-2026 | $14.33 | $14.33 | $14.83 | $14.83 | $14.25 | $14.25 | $14.64 | $14.64 | 817,101 | $817,101.00 |
| 04-10-2026 | $14.46 | $14.46 | $14.85 | $14.85 | $14.23 | $14.23 | $14.34 | $14.34 | 840,748 | $840,748.00 |
| 04-09-2026 | $14.80 | $14.80 | $14.80 | $14.80 | $13.95 | $13.95 | $14.49 | $14.49 | 1,177,495 | $1,177,495.00 |
| 04-08-2026 | $15.00 | $15.00 | $15.07 | $15.07 | $14.72 | $14.72 | $14.80 | $14.80 | 533,338 | $533,338.00 |
| 04-07-2026 | $14.72 | $14.72 | $15.06 | $15.06 | $14.72 | $14.72 | $14.89 | $14.89 | 574,784 | $574,784.00 |
| 04-06-2026 | $14.78 | $14.78 | $14.85 | $14.85 | $14.55 | $14.55 | $14.76 | $14.76 | 391,048 | $391,048.00 |