SWBI - SMITH & WESSON BRANDS, INC.
14.66
-0.190 -1.296%
Share volume: 475,276
Last Updated: 03-27-2026
Defense/Ordnance & Accessories:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$14.85
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.85 | $14.85 | $14.86 | $14.86 | $14.62 | $14.62 | $14.66 | $14.66 | 475,276 | $475,077.00 |
| 03-26-2026 | $14.98 | $14.98 | $15.14 | $15.14 | $14.75 | $14.75 | $14.85 | $14.85 | 564,278 | $564,278.00 |
| 03-25-2026 | $14.99 | $14.99 | $15.40 | $15.40 | $14.90 | $14.90 | $15.07 | $15.07 | 649,398 | $649,398.00 |
| 03-24-2026 | $14.40 | $14.40 | $14.97 | $14.97 | $14.11 | $14.11 | $14.82 | $14.82 | 801,147 | $801,147.00 |
| 03-23-2026 | $14.17 | $14.17 | $14.52 | $14.52 | $14.08 | $14.08 | $14.42 | $14.42 | 718,325 | $718,325.00 |
| 03-20-2026 | $14.39 | $14.39 | $14.49 | $14.49 | $14.05 | $14.05 | $14.18 | $14.18 | 1,320,643 | $1,320,643.00 |
| 03-19-2026 | $13.83 | $13.83 | $14.33 | $14.33 | $13.65 | $13.65 | $14.19 | $14.19 | 788,652 | $788,652.00 |
| 03-18-2026 | $14.06 | $13.93 | $14.12 | $13.99 | $13.88 | $13.75 | $13.96 | $13.83 | 433,274 | $433,274.00 |
| 03-17-2026 | $13.92 | $13.79 | $14.21 | $14.08 | $13.92 | $13.79 | $14.11 | $13.98 | 403,596 | $403,596.00 |
| 03-16-2026 | $13.89 | $13.76 | $14.00 | $13.87 | $13.79 | $13.66 | $13.92 | $13.79 | 453,898 | $453,898.00 |