Smith & Wesson Brands, Inc. - Common Stock (SWBI)
10.60
+0.06 (0.57%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/10/2024 | 11.31 | 11.35 | 11.04 | 11.13 | 1,297,198 | 10.99 |
| 12/09/2024 | 11.07 | 11.41 | 10.88 | 11.32 | 1,969,375 | 11.18 |
| 12/06/2024 | 11.39 | 11.42 | 10.43 | 10.86 | 5,076,941 | 10.73 |
| 12/05/2024 | 14.13 | 14.20 | 13.61 | 13.63 | 794,618 | 13.46 |
| 12/04/2024 | 13.53 | 14.13 | 13.38 | 14.10 | 732,769 | 13.93 |
| 12/03/2024 | 13.74 | 13.75 | 13.47 | 13.53 | 236,249 | 13.36 |
| 12/02/2024 | 13.64 | 13.75 | 13.50 | 13.72 | 329,816 | 13.55 |
| 11/29/2024 | 13.80 | 13.87 | 13.56 | 13.58 | 228,948 | 13.41 |
| 11/27/2024 | 13.63 | 14.00 | 13.62 | 13.70 | 333,987 | 13.53 |
| 11/26/2024 | 13.67 | 13.70 | 13.46 | 13.52 | 486,437 | 13.35 |
| 11/25/2024 | 13.43 | 13.85 | 13.37 | 13.77 | 506,367 | 13.60 |
| 11/22/2024 | 13.31 | 13.42 | 13.27 | 13.37 | 293,606 | 13.21 |
| 11/21/2024 | 12.97 | 13.27 | 12.87 | 13.25 | 437,736 | 13.09 |
| 11/20/2024 | 13.17 | 13.21 | 12.90 | 12.99 | 311,557 | 12.83 |
| 11/19/2024 | 13.01 | 13.22 | 12.95 | 13.20 | 244,516 | 13.04 |
| 11/18/2024 | 13.05 | 13.19 | 12.97 | 13.03 | 352,248 | 12.87 |
| 11/15/2024 | 13.08 | 13.14 | 12.90 | 13.07 | 410,298 | 12.91 |
| 11/14/2024 | 13.10 | 13.16 | 12.95 | 12.98 | 495,317 | 12.82 |
| 11/13/2024 | 13.30 | 13.39 | 12.98 | 13.01 | 387,530 | 12.85 |
| 11/12/2024 | 13.59 | 13.59 | 13.12 | 13.21 | 428,138 | 13.05 |
| 11/11/2024 | 13.40 | 13.70 | 13.36 | 13.63 | 343,832 | 13.46 |
| 11/08/2024 | 13.08 | 13.44 | 12.98 | 13.36 | 582,690 | 13.20 |
| 11/07/2024 | 13.38 | 13.43 | 13.01 | 13.15 | 582,561 | 12.99 |
| 11/06/2024 | 13.29 | 13.67 | 12.25 | 13.27 | 1,756,955 | 13.11 |
| 11/05/2024 | 13.53 | 14.10 | 13.46 | 14.02 | 667,681 | 13.84 |
| 11/04/2024 | 13.26 | 13.93 | 13.18 | 13.56 | 874,246 | 13.39 |
| 11/01/2024 | 13.00 | 13.29 | 12.99 | 13.16 | 367,979 | 13.00 |
| 10/31/2024 | 13.13 | 13.13 | 12.91 | 12.96 | 353,046 | 12.80 |