5 DAY PERFORMANCE
+8.04%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+44.28%
1 YEAR PERFORMANCE
+49.74%
Smith & Wesson Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.50 | $14.49 (7.33%) | $14.62 | $13.43 | 1.22 M | $648.83 M |
| 11/03/2026 | $13.30 | $13.17 (-0.98%) | $13.34 | $13.14 | 434.26 K | $589.73 M |
| 11/02/2026 | $13.33 | $13.25 (-0.6%) | $13.43 | $13.12 | 479.28 K | $593.31 M |
| 10/30/2026 | $13.56 | $13.18 (-2.8%) | $13.67 | $13.13 | 569.75 K | $590.17 M |
| 10/29/2026 | $14.02 | $13.66 (-2.57%) | $14.04 | $13.54 | 458.23 K | $611.67 M |
| 10/28/2026 | $13.84 | $13.89 (0.36%) | $13.91 | $13.67 | 487.13 K | $621.97 M |
| 10/27/2026 | $13.84 | $13.88 (0.29%) | $14.07 | $13.77 | 381.24 K | $621.52 M |
| 10/26/2026 | $13.75 | $13.84 (0.65%) | $14.07 | $13.74 | 594.69 K | $619.73 M |
| 10/23/2026 | $14.30 | $13.71 (-4.13%) | $14.43 | $13.32 | 694.53 K | $613.91 M |
| 10/22/2026 | $15.09 | $14.35 (-4.9%) | $15.09 | $14.19 | 595.04 K | $642.56 M |
| 10/21/2026 | $15.14 | $15.10 (-0.26%) | $15.31 | $14.78 | 756.20 K | $676.15 M |
| 10/20/2026 | $14.67 | $14.78 (0.75%) | $14.97 | $14.49 | 587.71 K | $661.82 M |
| 10/19/2026 | $14.19 | $14.78 (4.16%) | $14.88 | $14.16 | 521.13 K | $661.82 M |
| 10/16/2026 | $14.19 | $14.14 (-0.35%) | $14.20 | $13.75 | 592.77 K | $633.16 M |
| 10/15/2026 | $14.24 | $14.16 (-0.56%) | $14.50 | $14.08 | 439.20 K | $634.06 M |
| 10/14/2026 | $14.10 | $14.18 (0.57%) | $14.26 | $14.07 | 319.01 K | $634.95 M |
| 10/13/2026 | $14.23 | $14.22 (-0.07%) | $14.33 | $14.08 | 480.67 K | $636.74 M |
| 10/12/2026 | $14.04 | $14.23 (1.35%) | $14.24 | $13.85 | 444.42 K | $637.19 M |
| 10/09/2026 | $14.28 | $13.98 (-2.1%) | $14.33 | $13.98 | 356.38 K | $626.00 M |
| 10/08/2026 | $14.49 | $14.31 (-1.24%) | $14.54 | $14.24 | 375.90 K | $640.77 M |
| 10/07/2026 | $14.35 | $14.51 (1.11%) | $14.53 | $14.21 | 406.89 K | $649.73 M |
| 10/06/2026 | $14.73 | $14.52 (-1.43%) | $14.76 | $14.51 | 385.45 K | $650.18 M |
| 10/05/2026 | $14.60 | $14.70 (0.68%) | $14.80 | $14.46 | 498.90 K | $658.24 M |
| 10/02/2026 | $14.50 | $14.64 (0.97%) | $14.75 | $14.47 | 445.91 K | $655.55 M |
| 10/01/2026 | $14.03 | $14.41 (2.71%) | $14.43 | $14.03 | 440.19 K | $645.25 M |
| 09/30/2026 | $14.10 | $14.06 (-0.28%) | $14.17 | $13.93 | 363.40 K | $629.58 M |
| 09/29/2026 | $14.05 | $14.06 (0.07%) | $14.13 | $13.85 | 440.70 K | $629.58 M |
| 09/28/2026 | $14.12 | $14.03 (-0.64%) | $14.31 | $13.97 | 408.34 K | $628.24 M |
| 09/25/2026 | $14.08 | $14.26 (1.28%) | $14.26 | $13.82 | 419.83 K | $638.53 M |
| 09/24/2026 | $13.93 | $14.08 (1.08%) | $14.21 | $13.93 | 455.08 K | $630.47 M |
| 09/23/2026 | $14.06 | $13.98 (-0.57%) | $14.13 | $13.90 | 435.23 K | $626.00 M |
| 09/22/2026 | $13.88 | $14.06 (1.3%) | $14.07 | $13.70 | 510.49 K | $629.58 M |
| 09/21/2026 | $13.64 | $13.81 (1.25%) | $13.84 | $13.57 | 492.10 K | $618.38 M |
| 09/18/2026 | $13.26 | $13.64 (2.87%) | $13.65 | $13.19 | 1.19 M | $610.77 M |
| 09/17/2026 | $13.06 | $13.33 (2.07%) | $13.46 | $12.90 | 598.66 K | $596.89 M |
| 09/16/2026 | $13.10 | $13.06 (-0.31%) | $13.19 | $12.97 | 406.55 K | $584.80 M |
| 09/15/2026 | $13.20 | $13.10 (-0.76%) | $13.20 | $12.94 | 675.60 K | $586.59 M |
| 09/14/2026 | $13.17 | $13.20 (0.23%) | $13.22 | $12.93 | 621.82 K | $591.07 M |
| 09/11/2026 | $13.40 | $13.15 (-1.87%) | $13.46 | $13.04 | 403.18 K | $588.83 M |
| 09/10/2026 | $13.31 | $13.29 (-0.15%) | $13.34 | $13.11 | 634.75 K | $595.10 M |
| 09/09/2026 | $13.12 | $13.40 (2.13%) | $13.53 | $13.04 | 845.35 K | $600.03 M |
| 09/08/2026 | $12.51 | $13.23 (5.76%) | $13.37 | $12.51 | 1.16 M | $592.41 M |
| 09/04/2026 | $14.12 | $12.89 (-8.71%) | $14.12 | $12.12 | 1.71 M | $577.19 M |
| 09/03/2026 | $12.78 | $12.27 (-3.99%) | $12.83 | $12.09 | 1.36 M | $549.43 M |
| 09/02/2026 | $12.78 | $12.78 (0%) | $12.99 | $12.70 | 453.53 K | $572.26 M |
| 09/01/2026 | $12.70 | $12.77 (0.55%) | $12.81 | $12.55 | 457.28 K | $571.82 M |
| 08/31/2026 | $12.80 | $12.72 (-0.63%) | $12.86 | $12.63 | 608.92 K | $569.58 M |
| 08/28/2026 | $13.00 | $12.78 (-1.69%) | $13.18 | $12.73 | 532.06 K | $569.13 M |
| 08/27/2026 | $13.25 | $13.07 (-1.36%) | $13.32 | $12.87 | 532.09 K | $582.05 M |
| 08/26/2026 | $13.47 | $13.37 (-0.74%) | $13.51 | $13.34 | 362.56 K | $595.41 M |
| 08/25/2026 | $13.65 | $13.51 (-1.03%) | $13.81 | $13.47 | 444.64 K | $601.64 M |
| 08/24/2026 | $14.04 | $13.65 (-2.78%) | $14.13 | $13.64 | 596.04 K | $607.88 M |
| 08/21/2026 | $13.99 | $14.10 (0.79%) | $14.11 | $13.90 | 925.53 K | $627.92 M |
| 08/20/2026 | $14.01 | $13.91 (-0.71%) | $14.08 | $13.87 | 676.93 K | $619.45 M |
| 08/19/2026 | $14.27 | $14.12 (-1.05%) | $14.27 | $14.06 | 428.11 K | $628.81 M |
| 08/18/2026 | $14.12 | $14.17 (0.35%) | $14.20 | $14.02 | 401.31 K | $631.03 M |
| 08/17/2026 | $14.25 | $14.15 (-0.7%) | $14.37 | $14.12 | 326.86 K | $630.14 M |
| 08/14/2026 | $14.31 | $14.33 (0.14%) | $14.42 | $14.17 | 289.35 K | $638.16 M |
| 08/13/2026 | $14.19 | $14.34 (1.06%) | $14.41 | $14.09 | 404.92 K | $638.60 M |
| 08/12/2026 | $14.31 | $14.19 (-0.84%) | $14.35 | $14.08 | 475.58 K | $631.92 M |
| 08/11/2026 | $14.21 | $14.22 (0.07%) | $14.42 | $14.14 | 451.93 K | $633.26 M |
| 08/10/2026 | $14.20 | $14.21 (0.07%) | $14.25 | $14.10 | 368.54 K | $632.81 M |
| 08/07/2026 | $14.56 | $14.25 (-2.13%) | $14.59 | $14.21 | 344.45 K | $634.60 M |
| 08/06/2026 | $14.82 | $14.55 (-1.82%) | $14.86 | $14.41 | 343.68 K | $647.96 M |
| 08/05/2026 | $14.95 | $14.71 (-1.61%) | $14.97 | $14.69 | 379.41 K | $655.08 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.
