5 DAY PERFORMANCE
-11.44%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
+39.61%
YEAR-TO-DATE PERFORMANCE
+44.28%
1 YEAR PERFORMANCE
+63.87%
Smith & Wesson Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.09 | $16.45 (2.24%) | $16.58 | $14.52 | 2.09 M | $732.57 M |
| 06/18/2026 | $15.80 | $16.08 (1.77%) | $17.56 | $15.63 | 4.65 M | $716.09 M |
| 06/17/2026 | $13.82 | $13.73 (-0.65%) | $14.11 | $13.62 | 2.13 M | $611.44 M |
| 06/16/2026 | $14.33 | $13.88 (-3.14%) | $14.41 | $13.63 | 768.20 K | $618.12 M |
| 06/15/2026 | $14.77 | $14.35 (-2.84%) | $14.88 | $14.26 | 548.84 K | $639.05 M |
| 06/12/2026 | $14.65 | $14.76 (0.75%) | $14.89 | $14.63 | 358.58 K | $655.11 M |
| 06/11/2026 | $14.37 | $14.65 (1.95%) | $14.69 | $14.22 | 845.58 K | $650.23 M |
| 06/10/2026 | $14.76 | $14.28 (-3.25%) | $15.00 | $14.05 | 1.10 M | $633.80 M |
| 06/09/2026 | $14.73 | $14.85 (0.81%) | $14.92 | $14.53 | 980.41 K | $659.10 M |
| 06/08/2026 | $14.71 | $14.67 (-0.27%) | $14.85 | $14.55 | 566.76 K | $651.11 M |
| 06/05/2026 | $15.17 | $14.82 (-2.31%) | $15.29 | $14.79 | 366.93 K | $657.77 M |
| 06/04/2026 | $14.89 | $15.17 (1.88%) | $15.20 | $14.87 | 420.80 K | $673.31 M |
| 06/03/2026 | $15.29 | $14.87 (-2.75%) | $15.30 | $14.77 | 559.10 K | $659.99 M |
| 06/02/2026 | $15.06 | $15.31 (1.66%) | $15.44 | $15.06 | 638.45 K | $679.52 M |
| 06/01/2026 | $15.12 | $15.14 (0.13%) | $15.21 | $14.91 | 445.72 K | $671.97 M |
| 05/29/2026 | $15.31 | $15.22 (-0.59%) | $15.66 | $15.15 | 836.48 K | $675.52 M |
| 05/28/2026 | $15.22 | $15.22 (0%) | $15.44 | $14.95 | 788.79 K | $675.52 M |
| 05/27/2026 | $15.24 | $15.24 (0%) | $15.62 | $15.21 | 472.18 K | $676.41 M |
| 05/26/2026 | $15.36 | $15.24 (-0.78%) | $15.53 | $15.12 | 404.68 K | $676.41 M |
| 05/22/2026 | $15.43 | $15.47 (0.26%) | $15.75 | $15.37 | 449.62 K | $686.62 M |
| 05/21/2026 | $15.12 | $15.31 (1.26%) | $15.34 | $15.02 | 366.80 K | $679.52 M |
| 05/20/2026 | $15.19 | $15.12 (-0.46%) | $15.25 | $14.96 | 452.91 K | $671.09 M |
| 05/19/2026 | $15.43 | $15.19 (-1.56%) | $15.46 | $15.18 | 294.93 K | $674.19 M |
| 05/18/2026 | $15.38 | $15.53 (0.98%) | $15.63 | $15.37 | 368.91 K | $689.28 M |
| 05/15/2026 | $15.04 | $15.34 (1.99%) | $15.58 | $14.97 | 549.04 K | $680.85 M |
| 05/14/2026 | $14.77 | $15.15 (2.57%) | $15.30 | $14.76 | 472.53 K | $672.42 M |
| 05/13/2026 | $14.38 | $14.64 (1.81%) | $14.75 | $14.10 | 497.00 K | $649.78 M |
| 05/12/2026 | $14.41 | $14.42 (0.07%) | $14.66 | $14.26 | 398.96 K | $640.02 M |
| 05/11/2026 | $14.59 | $14.40 (-1.3%) | $14.64 | $14.30 | 474.52 K | $639.13 M |
| 05/08/2026 | $14.74 | $14.54 (-1.36%) | $14.84 | $14.42 | 313.90 K | $645.34 M |
| 05/07/2026 | $14.87 | $14.73 (-0.94%) | $14.87 | $14.29 | 489.79 K | $653.78 M |
| 05/06/2026 | $15.21 | $14.91 (-1.97%) | $15.25 | $14.78 | 424.72 K | $661.77 M |
| 05/05/2026 | $15.10 | $15.19 (0.6%) | $15.25 | $14.98 | 321.40 K | $674.19 M |
| 05/04/2026 | $15.53 | $14.97 (-3.61%) | $15.79 | $14.83 | 724.80 K | $664.43 M |
| 05/01/2026 | $15.49 | $15.57 (0.52%) | $15.63 | $15.45 | 286.85 K | $691.06 M |
| 04/30/2026 | $15.41 | $15.54 (0.84%) | $15.66 | $15.26 | 417.30 K | $689.73 M |
| 04/29/2026 | $15.56 | $15.41 (-0.96%) | $15.74 | $15.25 | 499.44 K | $683.96 M |
| 04/28/2026 | $15.30 | $15.24 (-0.39%) | $15.50 | $15.16 | 436.70 K | $676.41 M |
| 04/27/2026 | $15.00 | $15.20 (1.33%) | $15.29 | $15.00 | 432.45 K | $674.64 M |
| 04/24/2026 | $15.13 | $15.00 (-0.86%) | $15.19 | $14.87 | 414.80 K | $665.76 M |
| 04/23/2026 | $14.83 | $15.15 (2.16%) | $15.19 | $14.80 | 377.10 K | $672.42 M |
| 04/22/2026 | $14.91 | $14.86 (-0.34%) | $14.99 | $14.70 | 320.13 K | $659.55 M |
| 04/21/2026 | $14.84 | $14.89 (0.34%) | $15.17 | $14.77 | 555.40 K | $660.88 M |
| 04/20/2026 | $14.81 | $14.82 (0.07%) | $14.91 | $14.71 | 299.51 K | $657.77 M |
| 04/17/2026 | $14.89 | $14.85 (-0.27%) | $15.01 | $14.75 | 390.70 K | $659.10 M |
| 04/16/2026 | $14.75 | $14.84 (0.61%) | $15.08 | $14.56 | 497.44 K | $658.66 M |
| 04/15/2026 | $14.85 | $14.82 (-0.2%) | $14.90 | $14.67 | 337.04 K | $657.77 M |
| 04/14/2026 | $14.63 | $14.85 (1.5%) | $14.86 | $14.46 | 576.00 K | $659.10 M |
| 04/13/2026 | $14.33 | $14.64 (2.16%) | $14.83 | $14.25 | 817.10 K | $649.78 M |
| 04/10/2026 | $14.46 | $14.34 (-0.83%) | $14.85 | $14.23 | 840.75 K | $636.47 M |
| 04/09/2026 | $14.80 | $14.49 (-2.09%) | $14.80 | $13.95 | 1.18 M | $643.12 M |
| 04/08/2026 | $15.00 | $14.80 (-1.33%) | $15.07 | $14.72 | 533.34 K | $656.88 M |
| 04/07/2026 | $14.72 | $14.89 (1.15%) | $15.06 | $14.72 | 574.78 K | $660.88 M |
| 04/06/2026 | $14.78 | $14.76 (-0.14%) | $14.85 | $14.55 | 391.05 K | $655.11 M |
| 04/02/2026 | $14.67 | $14.86 (1.3%) | $14.99 | $14.38 | 669.47 K | $659.55 M |
| 04/01/2026 | $14.32 | $14.77 (3.14%) | $14.80 | $14.19 | 979.31 K | $655.55 M |
| 03/31/2026 | $14.36 | $14.33 (-0.21%) | $14.55 | $14.24 | 462.30 K | $636.02 M |
| 03/30/2026 | $14.66 | $14.39 (-1.84%) | $14.69 | $14.26 | 554.66 K | $638.69 M |
| 03/27/2026 | $14.85 | $14.66 (-1.28%) | $14.86 | $14.62 | 475.28 K | $650.67 M |
| 03/26/2026 | $14.98 | $14.85 (-0.87%) | $15.14 | $14.75 | 564.28 K | $659.10 M |
| 03/25/2026 | $14.99 | $15.07 (0.53%) | $15.40 | $14.90 | 649.40 K | $668.87 M |
| 03/24/2026 | $14.40 | $14.82 (2.92%) | $14.97 | $14.11 | 801.15 K | $657.77 M |
| 03/23/2026 | $14.17 | $14.42 (1.76%) | $14.52 | $14.08 | 718.33 K | $640.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
