5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
+21.92%
YEAR-TO-DATE PERFORMANCE
+44.28%
1 YEAR PERFORMANCE
+78.22%
Smith & Wesson Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.82 | $14.55 (-1.82%) | $14.86 | $14.41 | 334.41 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 |
| 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 |
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.
