Smith & Wesson Brands Inc (SWBI) Historical Stock Data
16.89 ↓0.18 (-1.03%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SWBI is up 0.10% a day on average. There have been 18 days where Smith & Wesson Brands Inc closed green and 12 days where SWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.96 | 16.89 | ↓$0.07 (-0.41%) | 16.69 | 17.07 | 255.54K |
| 2024-04-24 | 17.15 | 17.07 | ↓$0.08 (-0.50%) | 17.04 | 17.22 | 175.38K |
| 2024-04-23 | 17.00 | 17.12 | ↑$0.12 (0.71%) | 16.97 | 17.30 | 206.77K |
| 2024-04-22 | 16.89 | 16.99 | ↑$0.10 (0.59%) | 16.84 | 17.16 | 205.11K |
| 2024-04-19 | 16.69 | 16.91 | ↑$0.22 (1.32%) | 16.69 | 16.98 | 232.68K |
| 2024-04-18 | 16.52 | 16.79 | ↑$0.27 (1.63%) | 16.42 | 16.82 | 266.16K |
| 2024-04-17 | 16.71 | 16.49 | ↓$0.22 (-1.32%) | 16.47 | 16.72 | 220.92K |
| 2024-04-16 | 16.40 | 16.59 | ↑$0.19 (1.16%) | 16.37 | 16.74 | 280.39K |
| 2024-04-15 | 16.85 | 16.50 | ↓$0.35 (-2.08%) | 16.46 | 16.96 | 331.95K |
| 2024-04-12 | 17.05 | 16.75 | ↓$0.30 (-1.76%) | 16.68 | 17.05 | 229.14K |
| 2024-04-11 | 16.99 | 17.09 | ↑$0.10 (0.59%) | 16.87 | 17.18 | 220.46K |
| 2024-04-10 | 17.24 | 16.95 | ↓$0.29 (-1.68%) | 16.85 | 17.32 | 378.06K |
| 2024-04-09 | 17.72 | 17.54 | ↓$0.18 (-1.02%) | 17.34 | 17.76 | 274.70K |
| 2024-04-08 | 17.75 | 17.75 | ↑$0.00 (0.00%) | 17.56 | 17.85 | 231.28K |
| 2024-04-05 | 17.55 | 17.73 | ↑$0.18 (1.03%) | 17.54 | 17.99 | 299.36K |
| 2024-04-04 | 17.24 | 17.58 | ↑$0.34 (1.97%) | 17.21 | 17.73 | 332.49K |
| 2024-04-03 | 17.05 | 17.16 | ↑$0.11 (0.65%) | 16.95 | 17.21 | 201.38K |
| 2024-04-02 | 17.10 | 17.12 | ↑$0.02 (0.12%) | 17.02 | 17.22 | 250.90K |
| 2024-04-01 | 17.30 | 17.28 | ↓$0.02 (-0.12%) | 17.02 | 17.38 | 406.74K |
| 2024-03-28 | 17.65 | 17.36 | ↓$0.29 (-1.64%) | 17.26 | 17.65 | 386.40K |
| 2024-03-27 | 17.60 | 17.63 | ↑$0.03 (0.17%) | 17.31 | 17.63 | 358.85K |
| 2024-03-26 | 17.58 | 17.58 | ↑$0.00 (0.00%) | 17.56 | 17.79 | 297.94K |
| 2024-03-25 | 17.68 | 17.54 | ↓$0.14 (-0.79%) | 17.53 | 17.77 | 248.38K |
| 2024-03-22 | 17.97 | 17.68 | ↓$0.29 (-1.61%) | 17.62 | 17.97 | 266.82K |
| 2024-03-21 | 17.85 | 17.95 | ↑$0.10 (0.56%) | 17.70 | 18.05 | 350.20K |
| 2024-03-20 | 17.90 | 17.85 | ↓$0.05 (-0.28%) | 17.48 | 17.96 | 383.05K |
| 2024-03-19 | 17.68 | 18.04 | ↑$0.36 (2.04%) | 17.68 | 18.04 | 577.70K |
| 2024-03-18 | 17.42 | 17.78 | ↑$0.36 (2.07%) | 17.40 | 17.87 | 452.82K |
| 2024-03-15 | 17.27 | 17.54 | ↑$0.27 (1.56%) | 17.21 | 17.72 | 785.68K |
| 2024-03-14 | 17.36 | 17.36 | ↑$0.00 (0.00%) | 16.79 | 17.43 | 702.62K |
Create an account or log in to view more rows.
$SWBI we like the stock
$SWBI bull flag
breakout!
$SWBI upupup!
$SWBI the end is near
$SWBI Pack it up boys.
$SWBI buying!
$SWBI Buy it up so it crashes harder in the next two trading days
$SWBI we’re fucked tomorrow boys
$SWBI Holding Strong since January ??????????
$SWBI Green by EOD guarentee