Smith & Wesson Brands, Inc. - Common Stock (SWBI)

Historical Prices For Smith & Wesson Brands, Inc. - Common Stock (SWBI)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	9.29	9.40	9.19	9.33	315,531	9.33
3/31/2025	9.29	9.39	9.25	9.32	394,279	9.32
3/28/2025	9.55	9.60	9.33	9.35	445,516	9.35
3/27/2025	9.51	9.60	9.43	9.50	367,478	9.50
3/26/2025	9.52	9.61	9.41	9.48	408,096	9.48
3/25/2025	9.50	9.63	9.46	9.53	364,470	9.53
3/24/2025	9.61	9.64	9.51	9.53	431,161	9.53
3/21/2025	9.42	9.64	9.41	9.51	726,578	9.51
3/20/2025	9.74	9.77	9.51	9.52	457,966	9.52
3/19/2025	9.83	9.89	9.64	9.86	411,195	9.73
3/18/2025	9.85	9.94	9.76	9.80	389,044	9.67
3/17/2025	10.02	10.17	9.78	9.85	592,411	9.72
3/14/2025	9.87	10.08	9.69	10.04	538,583	9.91
3/13/2025	9.78	9.86	9.68	9.82	431,560	9.69
3/12/2025	9.70	9.79	9.46	9.77	603,836	9.64
3/11/2025	9.40	9.63	9.30	9.61	687,433	9.48
3/10/2025	9.84	10.04	9.37	9.40	913,148	9.28
3/07/2025	9.94	10.13	9.17	9.81	2,474,084	9.69
3/06/2025	10.82	11.06	10.75	11.02	618,035	10.87
3/05/2025	10.78	10.94	10.71	10.80	417,245	10.66
3/04/2025	10.60	10.84	10.47	10.75	522,686	10.61
3/03/2025	10.87	10.96	10.73	10.75	371,064	10.61
2/28/2025	10.75	10.87	10.73	10.86	343,182	10.72
2/27/2025	10.83	10.83	10.72	10.77	433,314	10.63
2/26/2025	11.15	11.15	10.82	10.86	291,743	10.72
2/25/2025	10.80	11.08	10.80	11.08	377,775	10.93
2/24/2025	10.99	10.99	10.74	10.76	410,457	10.62
2/21/2025	11.19	11.25	10.87	10.96	399,342	10.82
2/20/2025	10.76	11.20	10.73	11.16	663,388	11.01
2/19/2025	10.77	10.78	10.70	10.76	263,408	10.62
2/18/2025	10.80	10.94	10.65	10.80	418,002	10.66
2/14/2025	10.85	10.91	10.66	10.76	514,722	10.62
2/13/2025	10.82	10.85	10.70	10.81	276,713	10.67
2/12/2025	10.75	10.87	10.74	10.78	337,019	10.64
2/11/2025	10.70	10.90	10.70	10.89	335,484	10.75
2/10/2025	10.70	10.85	10.60	10.75	479,892	10.61
2/07/2025	10.69	10.69	10.49	10.60	601,584	10.46
2/06/2025	10.56	10.68	10.55	10.61	308,824	10.47
2/05/2025	10.69	10.70	10.51	10.54	288,209	10.40
2/04/2025	10.44	10.68	10.40	10.63	348,067	10.49
2/03/2025	10.28	10.55	10.25	10.40	371,082	10.26
1/31/2025	10.51	10.61	10.40	10.49	398,200	10.35
1/30/2025	10.70	10.71	10.51	10.54	327,362	10.40
1/29/2025	10.61	10.65	10.51	10.62	283,420	10.48
1/28/2025	10.74	10.83	10.60	10.64	365,392	10.50
1/27/2025	10.70	11.00	10.61	10.72	622,036	10.58
1/24/2025	10.60	10.66	10.53	10.59	320,307	10.45
1/23/2025	10.40	10.66	10.32	10.63	432,570	10.49
1/22/2025	10.41	10.46	10.24	10.45	441,764	10.31
1/21/2025	10.42	10.48	10.34	10.46	411,109	10.32
1/17/2025	10.42	10.44	10.21	10.33	317,862	10.19
1/16/2025	10.15	10.36	10.07	10.31	335,938	10.18
1/15/2025	10.33	10.33	10.12	10.16	357,649	10.03
1/14/2025	10.21	10.26	9.93	10.10	346,685	9.97
1/13/2025	9.92	10.13	9.89	10.12	353,676	9.99
1/10/2025	9.82	9.95	9.77	9.94	490,515	9.81
1/08/2025	9.91	9.95	9.70	9.92	396,236	9.79
1/07/2025	10.25	10.30	9.93	9.95	563,224	9.82
1/06/2025	10.08	10.33	10.07	10.25	504,527	10.11
1/03/2025	10.04	10.09	9.94	10.05	309,311	9.92