Smith & Wesson Brands, Inc.SWBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.84 | $11.18 | $10.72 | $11.12 | 392,620 |
| 1/30/2026 | $10.86 | $10.93 | $10.69 | $10.92 | 388,419 |
| 1/29/2026 | $11.15 | $11.16 | $10.66 | $10.94 | 379,316 |
| 1/28/2026 | $11.36 | $11.41 | $10.96 | $11.06 | 581,638 |
| 1/27/2026 | $11.19 | $11.55 | $11.02 | $11.37 | 707,629 |
| 1/26/2026 | $10.65 | $11.44 | $10.63 | $11.19 | 963,937 |
| 1/23/2026 | $10.56 | $10.85 | $10.51 | $10.56 | 546,811 |
| 1/22/2026 | $10.69 | $10.82 | $10.51 | $10.54 | 334,917 |
| 1/21/2026 | $10.72 | $10.77 | $10.52 | $10.67 | 464,926 |
| 1/20/2026 | $10.49 | $10.81 | $10.49 | $10.66 | 509,350 |
| 1/16/2026 | $11.01 | $11.01 | $10.72 | $10.72 | 330,500 |
| 1/15/2026 | $10.86 | $11.08 | $10.70 | $11.04 | 390,682 |
| 1/14/2026 | $10.65 | $10.90 | $10.65 | $10.87 | 474,302 |
| 1/13/2026 | $10.58 | $10.84 | $10.58 | $10.65 | 408,400 |
| 1/12/2026 | $10.84 | $10.84 | $10.47 | $10.53 | 690,200 |
| 1/9/2026 | $10.66 | $10.88 | $10.51 | $10.78 | 1.19M |
| 1/8/2026 | $10.29 | $10.70 | $10.29 | $10.62 | 864,900 |
| 1/7/2026 | $10.22 | $10.33 | $10.10 | $10.29 | 447,700 |
| 1/6/2026 | $10.11 | $10.27 | $10.06 | $10.25 | 389,398 |
| 1/5/2026 | $10.00 | $10.38 | $9.99 | $10.13 | 497,623 |
| 1/2/2026 | $9.88 | $10.02 | $9.87 | $9.98 | 435,374 |
| 12/31/2025 | $9.97 | $10.04 | $9.85 | $9.87 | 368,902 |
| 12/30/2025 | $9.93 | $9.99 | $9.88 | $9.92 | 341,461 |
| 12/29/2025 | $9.94 | $10.04 | $9.91 | $9.96 | 427,183 |
| 12/26/2025 | $10.08 | $10.08 | $9.95 | $9.99 | 369,756 |
| 12/24/2025 | $10.20 | $10.22 | $10.00 | $10.08 | 298,305 |
| 12/23/2025 | $10.24 | $10.30 | $10.15 | $10.20 | 381,014 |
| 12/22/2025 | $10.34 | $10.49 | $10.21 | $10.25 | 447,953 |
| 12/19/2025 | $10.24 | $10.44 | $10.20 | $10.37 | 891,362 |
| 12/18/2025 | $10.52 | $10.56 | $10.20 | $10.28 | 543,218 |
| 12/17/2025 | $10.66 | $10.76 | $10.52 | $10.58 | 544,635 |
| 12/16/2025 | $10.80 | $10.83 | $10.65 | $10.70 | 934,961 |
| 12/15/2025 | $10.82 | $10.84 | $10.62 | $10.73 | 713,234 |
| 12/12/2025 | $11.03 | $11.03 | $10.77 | $10.83 | 594,847 |
| 12/11/2025 | $11.15 | $11.16 | $10.91 | $11.00 | 763,000 |
| 12/10/2025 | $10.67 | $11.23 | $10.58 | $11.16 | 1.19M |
| 12/9/2025 | $10.76 | $10.97 | $10.67 | $10.71 | 945,862 |
| 12/8/2025 | $11.00 | $11.50 | $10.68 | $10.76 | 1.68M |
| 12/5/2025 | $9.39 | $11.00 | $9.39 | $10.96 | 3.49M |
| 12/4/2025 | $8.87 | $9.04 | $8.78 | $8.91 | 650,437 |
| 12/3/2025 | $8.72 | $8.91 | $8.72 | $8.88 | 490,800 |
| 12/2/2025 | $8.68 | $8.77 | $8.57 | $8.72 | 445,100 |
| 12/1/2025 | $8.67 | $8.74 | $8.59 | $8.68 | 458,836 |
| 11/28/2025 | $8.74 | $8.75 | $8.66 | $8.71 | 150,800 |
| 11/26/2025 | $8.65 | $8.82 | $8.63 | $8.74 | 427,881 |
| 11/25/2025 | $8.59 | $8.67 | $8.51 | $8.64 | 418,388 |
| 11/24/2025 | $8.50 | $8.61 | $8.37 | $8.59 | 685,328 |
| 11/21/2025 | $8.22 | $8.57 | $8.19 | $8.52 | 463,683 |
| 11/20/2025 | $8.27 | $8.31 | $8.14 | $8.19 | 509,684 |
| 11/19/2025 | $8.35 | $8.47 | $8.14 | $8.16 | 455,471 |
| 11/18/2025 | $8.25 | $8.42 | $8.23 | $8.36 | 464,900 |
| 11/17/2025 | $8.46 | $8.49 | $8.27 | $8.30 | 542,723 |
| 11/14/2025 | $8.45 | $8.60 | $8.41 | $8.47 | 389,900 |
| 11/13/2025 | $8.62 | $8.73 | $8.46 | $8.54 | 587,160 |
| 11/12/2025 | $8.63 | $8.73 | $8.55 | $8.66 | 462,315 |
| 11/11/2025 | $8.60 | $8.70 | $8.54 | $8.65 | 503,492 |
| 11/10/2025 | $8.79 | $8.84 | $8.55 | $8.61 | 431,918 |
| 11/7/2025 | $8.70 | $8.78 | $8.60 | $8.63 | 659,900 |
| 11/6/2025 | $9.36 | $9.43 | $8.66 | $8.71 | 692,200 |
| 11/5/2025 | $9.19 | $9.58 | $9.17 | $9.51 | 463,814 |
| 11/4/2025 | $9.05 | $9.19 | $9.00 | $9.19 | 558,700 |