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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	9.53	9.61	9.45	9.53	325,128	9.53
4/29/2025	9.48	9.62	9.45	9.60	367,927	9.60
4/28/2025	9.52	9.61	9.31	9.48	308,990	9.48
4/25/2025	9.60	9.61	9.40	9.50	228,674	9.50
4/24/2025	9.58	9.69	9.53	9.60	308,296	9.60
4/23/2025	9.75	9.78	9.47	9.57	378,196	9.57
4/22/2025	9.50	9.71	9.35	9.64	452,519	9.64
4/21/2025	9.37	9.49	9.30	9.46	391,117	9.46
4/17/2025	9.17	9.39	9.17	9.37	346,453	9.37
4/16/2025	9.15	9.32	9.14	9.17	306,777	9.17
4/15/2025	9.11	9.18	9.04	9.16	540,461	9.16
4/14/2025	9.20	9.46	8.87	9.11	410,242	9.11
4/11/2025	8.73	9.14	8.69	9.14	479,745	9.14
4/10/2025	8.79	8.91	8.48	8.73	435,239	8.73
4/09/2025	8.42	9.22	8.40	8.92	778,762	8.92
4/08/2025	9.04	9.04	8.38	8.48	622,986	8.48
4/07/2025	8.89	9.12	8.72	8.81	678,424	8.81
4/04/2025	9.00	9.18	8.64	9.14	772,094	9.14
4/03/2025	9.20	9.34	9.02	9.03	824,303	9.03
4/02/2025	9.22	9.51	9.22	9.50	386,077	9.50
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	9.86
3/18/2025	9.85	9.94	9.76	9.80	389,044	9.80
3/17/2025	10.02	10.17	9.78	9.85	592,411	9.85
3/14/2025	9.87	10.08	9.69	10.04	538,583	10.04
3/13/2025	9.78	9.86	9.68	9.82	431,560	9.82
3/12/2025	9.70	9.79	9.46	9.77	603,836	9.77
3/11/2025	9.40	9.63	9.30	9.61	687,433	9.61
3/10/2025	9.84	10.04	9.37	9.40	913,148	9.40
3/07/2025	9.94	10.13	9.17	9.81	2,474,084	9.81
3/06/2025	10.82	11.06	10.75	11.02	618,035	11.02
3/05/2025	10.78	10.94	10.71	10.80	417,245	10.80
3/04/2025	10.60	10.84	10.47	10.75	522,686	10.75
3/03/2025	10.87	10.96	10.73	10.75	371,064	10.75
2/28/2025	10.75	10.87	10.73	10.86	343,182	10.86
2/27/2025	10.83	10.83	10.72	10.77	433,314	10.77
2/26/2025	11.15	11.15	10.82	10.86	291,743	10.86
2/25/2025	10.80	11.08	10.80	11.08	377,775	11.08
2/24/2025	10.99	10.99	10.74	10.76	410,457	10.76
2/21/2025	11.19	11.25	10.87	10.96	399,342	10.96
2/20/2025	10.76	11.20	10.73	11.16	663,388	11.16
2/19/2025	10.77	10.78	10.70	10.76	263,408	10.76
2/18/2025	10.80	10.94	10.65	10.80	418,002	10.80
2/14/2025	10.85	10.91	10.66	10.76	514,722	10.76
2/13/2025	10.82	10.85	10.70	10.81	276,713	10.81
2/12/2025	10.75	10.87	10.74	10.78	337,019	10.78
2/11/2025	10.70	10.90	10.70	10.89	335,484	10.89
2/10/2025	10.70	10.85	10.60	10.75	479,892	10.75
2/07/2025	10.69	10.69	10.49	10.60	601,584	10.60
2/06/2025	10.56	10.68	10.55	10.61	308,824	10.61
2/05/2025	10.69	10.70	10.51	10.54	288,209	10.54
2/04/2025	10.44	10.68	10.40	10.63	348,067	10.63
2/03/2025	10.28	10.55	10.25	10.40	371,082	10.40