Smith & Wesson Brands, Inc. - Common Stock (SWBI)
9.4050
-0.4100 (-4.18%)
Smith & Wesson Brands Inc is a well-known American manufacturer of firearms and related products, specializing in the design, production, and distribution of a wide range of firearms, including handguns, long guns, and accessories
With a rich heritage and a strong reputation for quality and innovation, the company caters to various customer segments, including law enforcement, military, and civilian markets. In addition to firearms, Smith & Wesson also offers a selection of tools and accessories that enhance the shooting experience, promoting safety and responsible firearm ownership. Through its commitment to craftsmanship and performance, the company has established itself as a prominent player in the firearms industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 9.94 | 10.13 | 9.17 | 9.81 | 2,474,084 | 9.81 |
| 3/06/2025 | 10.82 | 11.06 | 10.75 | 11.02 | 618,035 | 11.02 |
| 3/05/2025 | 10.78 | 10.94 | 10.71 | 10.80 | 417,245 | 10.80 |
| 3/04/2025 | 10.60 | 10.84 | 10.47 | 10.75 | 522,686 | 10.75 |
| 3/03/2025 | 10.87 | 10.96 | 10.73 | 10.75 | 371,064 | 10.75 |
| 2/28/2025 | 10.75 | 10.87 | 10.73 | 10.86 | 343,182 | 10.86 |
| 2/27/2025 | 10.83 | 10.83 | 10.72 | 10.77 | 433,314 | 10.77 |
| 2/26/2025 | 11.15 | 11.15 | 10.82 | 10.86 | 291,743 | 10.86 |
| 2/25/2025 | 10.80 | 11.08 | 10.80 | 11.08 | 377,775 | 11.08 |
| 2/24/2025 | 10.99 | 10.99 | 10.74 | 10.76 | 410,457 | 10.76 |
| 2/21/2025 | 11.19 | 11.25 | 10.87 | 10.96 | 399,342 | 10.96 |
| 2/20/2025 | 10.76 | 11.20 | 10.73 | 11.16 | 663,388 | 11.16 |
| 2/19/2025 | 10.77 | 10.78 | 10.70 | 10.76 | 263,408 | 10.76 |
| 2/18/2025 | 10.80 | 10.94 | 10.65 | 10.80 | 418,002 | 10.80 |
| 2/14/2025 | 10.85 | 10.91 | 10.66 | 10.76 | 514,722 | 10.76 |
| 2/13/2025 | 10.82 | 10.85 | 10.70 | 10.81 | 276,713 | 10.81 |
| 2/12/2025 | 10.75 | 10.87 | 10.74 | 10.78 | 337,019 | 10.78 |
| 2/11/2025 | 10.70 | 10.90 | 10.70 | 10.89 | 335,484 | 10.89 |
| 2/10/2025 | 10.70 | 10.85 | 10.60 | 10.75 | 479,892 | 10.75 |
| 2/07/2025 | 10.69 | 10.69 | 10.49 | 10.60 | 601,584 | 10.60 |
| 2/06/2025 | 10.56 | 10.68 | 10.55 | 10.61 | 308,824 | 10.61 |
| 2/05/2025 | 10.69 | 10.70 | 10.51 | 10.54 | 288,209 | 10.54 |
| 2/04/2025 | 10.44 | 10.68 | 10.40 | 10.63 | 348,067 | 10.63 |
| 2/03/2025 | 10.28 | 10.55 | 10.25 | 10.40 | 371,082 | 10.40 |
| 1/31/2025 | 10.51 | 10.61 | 10.40 | 10.49 | 398,200 | 10.49 |
| 1/30/2025 | 10.70 | 10.71 | 10.51 | 10.54 | 327,362 | 10.54 |
| 1/29/2025 | 10.61 | 10.65 | 10.51 | 10.62 | 283,420 | 10.62 |
| 1/28/2025 | 10.74 | 10.83 | 10.60 | 10.64 | 365,392 | 10.64 |
| 1/27/2025 | 10.70 | 11.00 | 10.61 | 10.72 | 622,036 | 10.72 |
| 1/24/2025 | 10.60 | 10.66 | 10.53 | 10.59 | 320,307 | 10.59 |
| 1/23/2025 | 10.40 | 10.66 | 10.32 | 10.63 | 432,570 | 10.63 |
| 1/22/2025 | 10.41 | 10.46 | 10.24 | 10.45 | 441,764 | 10.45 |
| 1/21/2025 | 10.42 | 10.48 | 10.34 | 10.46 | 411,109 | 10.46 |
| 1/17/2025 | 10.42 | 10.44 | 10.21 | 10.33 | 317,862 | 10.33 |
| 1/16/2025 | 10.15 | 10.36 | 10.07 | 10.31 | 335,938 | 10.31 |
| 1/15/2025 | 10.33 | 10.33 | 10.12 | 10.16 | 357,649 | 10.16 |
| 1/14/2025 | 10.21 | 10.26 | 9.93 | 10.10 | 346,685 | 10.10 |
| 1/13/2025 | 9.92 | 10.13 | 9.89 | 10.12 | 353,676 | 10.12 |
| 1/10/2025 | 9.82 | 9.95 | 9.77 | 9.94 | 490,515 | 9.94 |
| 1/08/2025 | 9.91 | 9.95 | 9.70 | 9.92 | 396,236 | 9.92 |
| 1/07/2025 | 10.25 | 10.30 | 9.93 | 9.95 | 563,224 | 9.95 |
| 1/06/2025 | 10.08 | 10.33 | 10.07 | 10.25 | 504,527 | 10.25 |
| 1/03/2025 | 10.04 | 10.09 | 9.94 | 10.05 | 309,311 | 10.05 |
| 1/02/2025 | 10.17 | 10.33 | 9.96 | 9.98 | 480,742 | 9.98 |
| 12/31/2024 | 9.79 | 0.00 | 10.11 | 10.11 | 0 | 10.11 |
| 12/30/2024 | 9.88 | 9.88 | 9.68 | 9.79 | 606,437 | 9.79 |
| 12/27/2024 | 9.94 | 10.11 | 9.90 | 9.94 | 429,557 | 9.94 |
| 12/26/2024 | 9.90 | 10.05 | 9.84 | 10.03 | 495,749 | 10.03 |
| 12/24/2024 | 9.86 | 9.98 | 9.78 | 9.97 | 316,584 | 9.97 |
| 12/23/2024 | 10.07 | 10.09 | 9.83 | 9.85 | 730,704 | 9.85 |
| 12/20/2024 | 10.10 | 10.26 | 10.01 | 10.04 | 1,459,659 | 10.04 |
| 12/19/2024 | 10.58 | 10.60 | 10.20 | 10.24 | 557,490 | 10.24 |
| 12/18/2024 | 11.00 | 11.06 | 10.60 | 10.63 | 850,253 | 10.50 |
| 12/17/2024 | 11.01 | 11.13 | 10.91 | 10.99 | 735,933 | 10.86 |
| 12/16/2024 | 10.82 | 11.05 | 10.66 | 11.01 | 959,267 | 10.87 |
| 12/13/2024 | 11.06 | 11.11 | 10.93 | 11.02 | 572,616 | 10.89 |
| 12/12/2024 | 11.02 | 11.15 | 10.87 | 11.10 | 646,012 | 10.96 |
| 12/11/2024 | 11.15 | 11.22 | 10.80 | 11.10 | 1,300,305 | 10.96 |