NASDAQ:SWBI
Smith & Wesson Brands, Inc. Stock Price (Quote)
$17.19
+0.110 (+0.644%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.37 | $17.99 | Friday, 3rd May 2024 SWBI stock ended at $17.19. This is 0.644% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.35% from a day low at $17.02 to a day high of $17.25. |
| 90 days | $12.90 | $18.05 | |
| 52 weeks | $10.38 | $18.05 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $17.20 | $17.25 | $17.02 | $17.19 | 137 138 |
| May 02, 2024 | $16.90 | $17.09 | $16.84 | $17.08 | 191 479 |
| May 01, 2024 | $16.91 | $17.07 | $16.79 | $16.80 | 170 102 |
| Apr 30, 2024 | $17.00 | $17.28 | $16.89 | $16.97 | 234 973 |
| Apr 29, 2024 | $17.32 | $17.33 | $17.01 | $17.03 | 151 405 |
| Apr 26, 2024 | $16.95 | $17.21 | $16.88 | $17.17 | 162 080 |
| Apr 25, 2024 | $16.96 | $16.99 | $16.69 | $16.89 | 237 853 |
| Apr 24, 2024 | $17.15 | $17.19 | $17.04 | $17.07 | 172 333 |
| Apr 23, 2024 | $17.00 | $17.30 | $16.97 | $17.12 | 204 788 |
| Apr 22, 2024 | $16.89 | $17.16 | $16.84 | $16.99 | 195 559 |
| Apr 19, 2024 | $16.69 | $16.98 | $16.69 | $16.91 | 213 353 |
| Apr 18, 2024 | $16.52 | $16.82 | $16.42 | $16.79 | 248 759 |
| Apr 17, 2024 | $16.71 | $16.72 | $16.47 | $16.49 | 211 908 |
| Apr 16, 2024 | $16.40 | $16.74 | $16.37 | $16.59 | 278 856 |
| Apr 15, 2024 | $16.85 | $16.96 | $16.47 | $16.50 | 323 927 |
| Apr 12, 2024 | $17.05 | $17.05 | $16.68 | $16.75 | 222 034 |
| Apr 11, 2024 | $16.99 | $17.18 | $16.87 | $17.09 | 204 736 |
| Apr 10, 2024 | $17.24 | $17.32 | $16.85 | $16.95 | 371 487 |
| Apr 09, 2024 | $17.72 | $17.76 | $17.34 | $17.54 | 271 812 |
| Apr 08, 2024 | $17.75 | $17.85 | $17.56 | $17.75 | 215 764 |
| Apr 05, 2024 | $17.55 | $17.99 | $17.54 | $17.73 | 289 462 |
| Apr 04, 2024 | $17.24 | $17.73 | $17.21 | $17.58 | 320 033 |
| Apr 03, 2024 | $17.05 | $17.21 | $16.95 | $17.16 | 193 464 |
| Apr 02, 2024 | $17.10 | $17.22 | $17.02 | $17.12 | 240 398 |
| Apr 01, 2024 | $17.30 | $17.37 | $17.02 | $17.28 | 406 595 |
