5 DAY PERFORMANCE
+11.60%
1 MONTH PERFORMANCE
+14.83%
3 MONTH PERFORMANCE
+12.10%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
-8.75%
Smith & Wesson Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.39 | $10.96 (16.72%) | $11.00 | $9.39 | 3.49 M | $486.58 M |
| 12/04/2025 | $8.87 | $8.91 (0.45%) | $9.04 | $8.78 | 650.44 K | $395.57 M |
| 12/03/2025 | $8.72 | $8.88 (1.83%) | $8.91 | $8.72 | 490.80 K | $394.24 M |
| 12/02/2025 | $8.68 | $8.72 (0.46%) | $8.77 | $8.57 | 445.10 K | $387.13 M |
| 12/01/2025 | $8.67 | $8.68 (0.12%) | $8.74 | $8.59 | 458.84 K | $385.36 M |
| 11/28/2025 | $8.74 | $8.71 (-0.34%) | $8.75 | $8.66 | 150.80 K | $385.52 M |
| 11/26/2025 | $8.65 | $8.74 (1.04%) | $8.82 | $8.63 | 427.88 K | $386.85 M |
| 11/25/2025 | $8.59 | $8.64 (0.58%) | $8.67 | $8.51 | 418.39 K | $382.42 M |
| 11/24/2025 | $8.50 | $8.59 (1.06%) | $8.61 | $8.37 | 685.33 K | $380.21 M |
| 11/21/2025 | $8.22 | $8.52 (3.65%) | $8.57 | $8.19 | 463.68 K | $377.11 M |
| 11/20/2025 | $8.27 | $8.19 (-0.97%) | $8.31 | $8.14 | 509.68 K | $362.51 M |
| 11/19/2025 | $8.35 | $8.16 (-2.28%) | $8.47 | $8.14 | 455.47 K | $361.18 M |
| 11/18/2025 | $8.25 | $8.36 (1.33%) | $8.42 | $8.23 | 464.90 K | $370.03 M |
| 11/17/2025 | $8.46 | $8.30 (-1.89%) | $8.49 | $8.27 | 542.72 K | $367.37 M |
| 11/14/2025 | $8.45 | $8.47 (0.24%) | $8.60 | $8.41 | 389.90 K | $374.90 M |
| 11/13/2025 | $8.62 | $8.54 (-0.93%) | $8.73 | $8.46 | 587.16 K | $378.00 M |
| 11/12/2025 | $8.63 | $8.66 (0.35%) | $8.73 | $8.55 | 462.32 K | $383.31 M |
| 11/11/2025 | $8.60 | $8.65 (0.58%) | $8.70 | $8.54 | 503.49 K | $382.87 M |
| 11/10/2025 | $8.79 | $8.61 (-2.05%) | $8.84 | $8.55 | 431.92 K | $381.10 M |
| 11/07/2025 | $8.70 | $8.63 (-0.8%) | $8.78 | $8.60 | 659.90 K | $381.98 M |
| 11/06/2025 | $9.36 | $8.71 (-6.94%) | $9.43 | $8.66 | 692.20 K | $385.52 M |
| 11/05/2025 | $9.19 | $9.51 (3.48%) | $9.58 | $9.17 | 463.81 K | $420.93 M |
| 11/04/2025 | $9.05 | $9.19 (1.55%) | $9.19 | $9.00 | 558.70 K | $406.77 M |
| 11/03/2025 | $9.55 | $9.23 (-3.35%) | $9.58 | $9.22 | 395.94 K | $408.54 M |
| 10/31/2025 | $9.74 | $9.59 (-1.54%) | $9.76 | $9.58 | 352.13 K | $424.47 M |
| 10/30/2025 | $9.90 | $9.77 (-1.31%) | $9.96 | $9.74 | 377.82 K | $432.44 M |
| 10/29/2025 | $10.09 | $9.96 (-1.29%) | $10.15 | $9.90 | 457.62 K | $440.85 M |
| 10/28/2025 | $10.10 | $10.12 (0.2%) | $10.23 | $10.10 | 298.83 K | $447.93 M |
| 10/27/2025 | $10.26 | $10.16 (-0.97%) | $10.28 | $10.07 | 421.54 K | $449.70 M |
| 10/24/2025 | $10.17 | $10.23 (0.59%) | $10.29 | $10.11 | 500.60 K | $452.80 M |
| 10/23/2025 | $9.95 | $10.09 (1.41%) | $10.14 | $9.86 | 545.02 K | $446.60 M |
| 10/22/2025 | $9.87 | $9.89 (0.2%) | $9.95 | $9.74 | 498.21 K | $437.75 M |
| 10/21/2025 | $9.99 | $9.89 (-1%) | $10.07 | $9.89 | 411.50 K | $437.75 M |
| 10/20/2025 | $9.94 | $9.98 (0.4%) | $10.01 | $9.82 | 446.76 K | $441.73 M |
| 10/17/2025 | $10.06 | $9.92 (-1.39%) | $10.15 | $9.87 | 481.91 K | $439.08 M |
| 10/16/2025 | $10.15 | $10.13 (-0.2%) | $10.29 | $10.13 | 636.41 K | $448.37 M |
| 10/15/2025 | $10.10 | $10.08 (-0.2%) | $10.23 | $9.89 | 625.79 K | $446.16 M |
| 10/14/2025 | $9.93 | $10.10 (1.71%) | $10.12 | $9.93 | 506.24 K | $447.05 M |
| 10/13/2025 | $10.01 | $10.07 (0.6%) | $10.07 | $9.91 | 370.60 K | $445.72 M |
| 10/10/2025 | $10.21 | $9.88 (-3.23%) | $10.28 | $9.86 | 640.90 K | $437.31 M |
| 10/09/2025 | $10.30 | $10.18 (-1.17%) | $10.30 | $10.06 | 576.20 K | $450.59 M |
| 10/08/2025 | $9.90 | $10.30 (4.04%) | $10.30 | $9.80 | 692.00 K | $455.90 M |
| 10/07/2025 | $9.95 | $9.87 (-0.8%) | $9.99 | $9.77 | 589.13 K | $436.87 M |
| 10/06/2025 | $9.94 | $9.93 (-0.1%) | $10.03 | $9.79 | 726.89 K | $439.52 M |
| 10/03/2025 | $9.90 | $9.91 (0.1%) | $9.98 | $9.75 | 619.94 K | $438.64 M |
| 10/02/2025 | $9.96 | $9.82 (-1.41%) | $9.96 | $9.73 | 550.25 K | $434.65 M |
| 10/01/2025 | $9.80 | $9.91 (1.12%) | $9.97 | $9.71 | 722.00 K | $438.64 M |
| 09/30/2025 | $9.65 | $9.83 (1.87%) | $9.83 | $9.56 | 869.02 K | $435.10 M |
| 09/29/2025 | $9.75 | $9.69 (-0.62%) | $10.33 | $9.58 | 1.89 M | $428.90 M |
| 09/26/2025 | $9.52 | $9.70 (1.89%) | $9.74 | $9.51 | 668.78 K | $429.34 M |
| 09/25/2025 | $9.40 | $9.46 (0.64%) | $9.48 | $9.30 | 662.63 K | $418.72 M |
| 09/24/2025 | $9.65 | $9.46 (-1.97%) | $9.67 | $9.41 | 659.60 K | $418.72 M |
| 09/23/2025 | $9.43 | $9.63 (2.12%) | $9.93 | $9.40 | 1.46 M | $426.24 M |
| 09/22/2025 | $9.34 | $9.38 (0.43%) | $9.55 | $9.20 | 862.90 K | $415.18 M |
| 09/19/2025 | $9.51 | $9.38 (-1.37%) | $9.61 | $9.36 | 1.38 M | $415.18 M |
| 09/18/2025 | $9.38 | $9.49 (1.17%) | $9.49 | $9.24 | 806.45 K | $420.05 M |
| 09/17/2025 | $9.37 | $9.42 (0.53%) | $9.65 | $9.31 | 1.08 M | $416.95 M |
| 09/16/2025 | $9.48 | $9.39 (-0.95%) | $9.67 | $9.36 | 1.18 M | $415.62 M |
| 09/15/2025 | $9.29 | $9.44 (1.61%) | $9.57 | $9.14 | 1.50 M | $417.83 M |
| 09/12/2025 | $9.42 | $9.35 (-0.74%) | $9.50 | $9.26 | 1.27 M | $413.85 M |
| 09/11/2025 | $9.64 | $9.39 (-2.59%) | $9.77 | $9.06 | 2.68 M | $415.62 M |
| 09/10/2025 | $8.78 | $9.39 (6.95%) | $9.48 | $8.57 | 3.78 M | $415.62 M |
| 09/09/2025 | $8.85 | $8.80 (-0.56%) | $8.96 | $8.68 | 834.50 K | $389.51 M |
| 09/08/2025 | $8.69 | $8.84 (1.73%) | $8.92 | $8.53 | 958.21 K | $391.28 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.
