5 DAY PERFORMANCE
+9.04%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
-11.44%
6 MONTH PERFORMANCE
+0.42%
YEAR-TO-DATE PERFORMANCE
+44.28%
1 YEAR PERFORMANCE
+51.81%
Smith & Wesson Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.68 | $13.72 (0.31%) | $13.75 | $13.56 | 222.45 K | $610.77 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 |
| 08/04/2026 | $14.88 | $14.97 (0.6%) | $15.01 | $14.72 | 396.70 K | $666.66 M |
| 08/03/2026 | $14.61 | $14.76 (1.03%) | $14.87 | $14.54 | 440.69 K | $657.31 M |
| 07/31/2026 | $15.01 | $14.55 (-3.06%) | $15.02 | $14.43 | 364.27 K | $647.96 M |
| 07/30/2026 | $14.72 | $14.95 (1.56%) | $15.14 | $14.57 | 452.20 K | $665.77 M |
| 07/29/2026 | $14.68 | $14.50 (-1.23%) | $14.81 | $14.41 | 391.73 K | $645.73 M |
| 07/28/2026 | $14.91 | $14.68 (-1.54%) | $15.14 | $14.65 | 388.57 K | $653.74 M |
| 07/27/2026 | $14.68 | $14.89 (1.43%) | $14.98 | $14.68 | 450.51 K | $663.10 M |
| 07/24/2026 | $14.57 | $14.64 (0.48%) | $14.75 | $14.44 | 402.92 K | $651.96 M |
| 07/23/2026 | $14.54 | $14.43 (-0.76%) | $14.66 | $14.40 | 467.40 K | $642.61 M |
| 07/22/2026 | $15.19 | $14.62 (-3.75%) | $15.21 | $14.51 | 480.00 K | $651.07 M |
| 07/21/2026 | $14.96 | $15.19 (1.54%) | $15.31 | $14.78 | 629.13 K | $676.46 M |
| 07/20/2026 | $14.80 | $15.01 (1.42%) | $15.15 | $14.78 | 364.62 K | $668.44 M |
| 07/17/2026 | $15.13 | $14.86 (-1.78%) | $15.29 | $14.81 | 402.42 K | $661.76 M |
| 07/16/2026 | $14.97 | $15.25 (1.87%) | $15.36 | $14.97 | 442.39 K | $679.13 M |
| 07/15/2026 | $15.04 | $14.93 (-0.73%) | $15.23 | $14.83 | 511.23 K | $664.88 M |
| 07/14/2026 | $15.66 | $15.19 (-3%) | $15.79 | $15.18 | 464.05 K | $676.46 M |
| 07/13/2026 | $15.72 | $15.66 (-0.38%) | $15.99 | $15.46 | 569.31 K | $697.39 M |
| 07/10/2026 | $15.48 | $15.60 (0.78%) | $15.77 | $15.42 | 429.60 K | $694.71 M |
| 07/09/2026 | $15.37 | $15.51 (0.91%) | $15.55 | $15.08 | 493.75 K | $690.71 M |
| 07/08/2026 | $15.31 | $15.37 (0.39%) | $15.49 | $15.27 | 505.70 K | $684.47 M |
| 07/07/2026 | $15.29 | $15.44 (0.98%) | $15.47 | $15.07 | 495.10 K | $687.59 M |
| 07/06/2026 | $15.14 | $15.36 (1.45%) | $15.59 | $14.87 | 646.93 K | $684.03 M |
| 07/02/2026 | $15.01 | $14.95 (-0.4%) | $15.19 | $14.89 | 726.94 K | $665.77 M |
| 07/01/2026 | $14.87 | $15.00 (0.87%) | $15.44 | $14.86 | 660.90 K | $668.00 M |
| 06/30/2026 | $15.40 | $15.04 (-2.34%) | $15.69 | $14.96 | 863.44 K | $669.78 M |
| 06/29/2026 | $15.68 | $15.40 (-1.79%) | $15.70 | $15.17 | 774.93 K | $685.81 M |
| 06/26/2026 | $15.55 | $15.23 (-2.06%) | $15.70 | $14.84 | 1.50 M | $678.24 M |
| 06/25/2026 | $16.19 | $15.69 (-3.09%) | $16.39 | $15.61 | 830.38 K | $698.72 M |
| 06/24/2026 | $16.64 | $16.12 (-3.12%) | $16.95 | $16.11 | 972.60 K | $717.87 M |
| 06/23/2026 | $16.17 | $16.67 (3.09%) | $17.50 | $16.02 | 1.52 M | $742.37 M |
| 06/22/2026 | $16.09 | $16.45 (2.24%) | $16.58 | $14.52 | 2.09 M | $732.57 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.
