Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.780 | 15.180 | 14.700 | 14.854 | 14.854 | 750 |
| 2026-10-20 | 14.450 | 14.951 | 14.410 | 14.951 | 14.951 | 1,005 |
| 2026-10-19 | 14.199 | 14.590 | 14.150 | 14.590 | 14.590 | 150 |
| 2026-10-16 | 14.480 | 14.480 | 13.790 | 13.920 | 13.920 | 197 |
| 2026-10-15 | 14.231 | 14.466 | 14.157 | 14.330 | 14.330 | 3,772 |
| 2026-10-14 | 14.091 | 14.300 | 14.000 | 14.170 | 14.170 | 170 |
| 2026-10-13 | 14.250 | 14.310 | 14.106 | 14.120 | 14.120 | 147 |
| 2026-10-12 | 14.070 | 14.180 | 13.840 | 14.158 | 14.158 | 2,843 |
| 2026-10-09 | 14.480 | 14.480 | 14.101 | 14.101 | 14.101 | 259 |
| 2026-10-08 | 14.210 | 14.510 | 14.210 | 14.470 | 14.470 | 142 |
| 2026-10-07 | 14.380 | 14.800 | 14.210 | 14.290 | 14.290 | 203 |
| 2026-10-06 | 14.990 | 14.990 | 14.500 | 14.620 | 14.620 | 62 |
| 2026-10-05 | 14.990 | 14.990 | 14.500 | 14.690 | 14.690 | 295 |
| 2026-10-02 | 14.230 | 14.740 | 14.230 | 14.620 | 14.620 | 940 |
| 2026-10-01 | 14.240 | 14.410 | 14.030 | 14.320 | 14.320 | 3,486 |
| 2026-09-30 | 13.850 | 14.370 | 13.850 | 14.060 | 14.060 | 162 |
| 2026-09-29 | 14.050 | 14.150 | 13.870 | 13.920 | 13.920 | 5,830 |
| 2026-09-28 | 14.200 | 14.270 | 14.010 | 14.070 | 14.070 | 135 |
| 2026-09-25 | 14.010 | 14.250 | 13.850 | 13.990 | 13.990 | 124 |
| 2026-09-24 | 13.820 | 14.190 | 13.820 | 14.180 | 14.180 | 237 |
| 2026-09-23 | 13.850 | 14.120 | 13.850 | 13.970 | 13.970 | 225 |
| 2026-09-22 | 13.900 | 13.950 | 13.720 | 13.920 | 13.920 | 203 |
| 2026-09-21 | 13.870 | 13.870 | 13.350 | 13.720 | 13.720 | 527 |
| 2026-09-18 | 13.170 | 13.480 | 13.170 | 13.480 | 13.480 | 220 |
| 2026-09-17 | 13.230 | 13.450 | 12.890 | 13.350 | 13.350 | 250 |
| 2026-09-16 | 13.010 | 13.300 | 13.010 | 13.200 | 13.070 | 173 |
| 2026-09-15 | 13.250 | 13.260 | 12.990 | 13.008 | 12.879 | 209 |
| 2026-09-14 | 13.220 | 13.450 | 12.750 | 13.160 | 13.030 | 550 |
| 2026-09-11 | 13.630 | 13.630 | 13.100 | 13.160 | 13.030 | 1,291 |
| 2026-09-10 | 13.280 | 13.550 | 13.125 | 13.155 | 13.025 | 391 |
| 2026-09-09 | 13.430 | 13.430 | 13.070 | 13.397 | 13.265 | 1,478 |
| 2026-09-08 | 12.890 | 13.340 | 12.540 | 13.270 | 13.139 | 4,528 |
| 2026-09-04 | 13.540 | 14.160 | 12.154 | 12.910 | 12.783 | 15,891 |
| 2026-09-03 | 12.900 | 13.000 | 12.120 | 12.200 | 12.080 | 3,464 |
| 2026-09-02 | 12.890 | 12.920 | 12.770 | 12.900 | 12.773 | 346 |
| 2026-09-01 | 12.840 | 12.840 | 12.626 | 12.720 | 12.595 | 80 |
| 2026-08-28 | 13.065 | 13.130 | 12.830 | 12.860 | 12.733 | 400 |
| 2026-08-27 | 13.250 | 13.370 | 12.850 | 12.850 | 12.723 | 446 |
| 2026-08-26 | 13.560 | 13.560 | 13.370 | 13.440 | 13.308 | 178 |
| 2026-08-25 | 13.760 | 13.760 | 13.531 | 13.560 | 13.427 | 219 |
| 2026-08-24 | 14.010 | 14.200 | 13.790 | 13.790 | 13.654 | 351 |
| 2026-08-21 | 13.910 | 14.060 | 13.890 | 13.990 | 13.852 | 63 |
| 2026-08-20 | 14.010 | 14.100 | 13.880 | 13.950 | 13.813 | 382 |
| 2026-08-19 | 14.000 | 14.350 | 14.000 | 14.200 | 14.060 | 126 |
| 2026-08-18 | 14.190 | 14.200 | 14.022 | 14.100 | 13.961 | 442 |
| 2026-08-17 | 14.670 | 14.700 | 14.180 | 14.180 | 14.040 | 393 |
| 2026-08-14 | 14.380 | 14.420 | 14.230 | 14.350 | 14.209 | 561 |
| 2026-08-13 | 14.000 | 14.340 | 14.000 | 14.340 | 14.199 | 103 |
| 2026-08-12 | 14.470 | 14.470 | 14.100 | 14.150 | 14.011 | 247 |
| 2026-08-11 | 14.350 | 14.390 | 14.010 | 14.270 | 14.130 | 156 |
| 2026-08-10 | 14.490 | 14.490 | 14.100 | 14.200 | 14.060 | 979 |
| 2026-08-07 | 14.760 | 14.760 | 14.250 | 14.350 | 14.209 | 284 |
| 2026-08-06 | 14.510 | 14.980 | 14.400 | 14.480 | 14.337 | 91 |
| 2026-08-05 | 15.300 | 15.300 | 14.730 | 14.770 | 14.625 | 743 |
| 2026-08-04 | 14.889 | 15.000 | 14.750 | 14.930 | 14.783 | 875 |
| 2026-08-03 | 14.610 | 14.950 | 14.570 | 14.660 | 14.516 | 6,606 |
| 2026-07-31 | 15.200 | 15.200 | 14.490 | 14.630 | 14.486 | 263 |
| 2026-07-30 | 14.650 | 15.090 | 14.490 | 15.090 | 14.941 | 1,603 |
| 2026-07-29 | 14.960 | 15.030 | 14.441 | 14.470 | 14.328 | 212 |
| 2026-07-28 | 15.180 | 15.180 | 14.720 | 14.720 | 14.575 | 723 |
Page 1 of 19 · 1,131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1300 USD |
| 2026-07-01 | 0.1300 USD |
| 2026-03-19 | 0.1300 USD |
| 2025-12-18 | 0.1300 USD |
| 2025-09-18 | 0.1300 USD |
| 2025-07-07 | 0.1300 USD |
| 2025-03-20 | 0.1300 USD |
| 2024-12-19 | 0.1300 USD |
| 2024-09-19 | 0.1300 USD |
| 2024-07-11 | 0.1300 USD |
| 2024-03-20 | 0.1200 USD |
| 2023-12-20 | 0.1200 USD |
| 2023-09-20 | 0.1200 USD |
| 2023-07-12 | 0.1200 USD |
| 2023-03-15 | 0.1000 USD |
| 2022-12-19 | 0.1000 USD |
| 2022-09-21 | 0.1000 USD |
| 2022-07-06 | 0.1000 USD |
| 2022-03-16 | 0.0800 USD |
| 2021-12-15 | 0.0800 USD |
| 2021-09-13 | 0.0800 USD |
| 2021-06-30 | 0.0800 USD |
| 2021-03-16 | 0.0500 USD |
| 2020-12-16 | 0.0500 USD |
| 2020-09-16 | 0.0500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.