Smith & Wesson Brands, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.900	14.990	14.490	14.720	14.575	1,552
2026-07-24	14.400	14.780	14.300	14.700	14.555	948
2026-07-23	14.810	14.860	14.480	14.490	14.347	911
2026-07-22	15.210	15.210	14.512	14.690	14.545	1,018
2026-07-21	15.150	15.280	14.780	14.910	14.763	1,037
2026-07-20	15.220	15.220	14.788	14.900	14.753	779
2026-07-17	15.000	15.390	14.910	14.910	14.763	547
2026-07-16	15.110	15.330	14.900	15.330	15.179	772
2026-07-15	15.320	15.320	14.760	14.910	14.763	5,149
2026-07-14	15.712	15.810	15.250	15.250	15.100	733
2026-07-13	15.600	15.980	15.490	15.780	15.625	2,212
2026-07-10	15.310	15.750	15.310	15.650	15.496	1,343
2026-07-09	15.760	15.760	15.092	15.230	15.080	954
2026-07-08	15.570	15.570	15.110	15.330	15.179	64
2026-07-07	15.350	15.378	15.180	15.378	15.227	344
2026-07-06	15.400	15.535	14.830	15.470	15.318	3,288
2026-07-02	15.000	15.400	14.890	15.020	14.872	3,604
2026-07-01	14.900	15.430	14.750	15.110	14.961	740
2026-06-30	15.250	15.540	15.110	15.110	14.833	298
2026-06-29	15.270	15.698	15.100	15.355	15.073	2,379
2026-06-26	15.540	15.960	15.020	15.080	14.803	908
2026-06-25	16.130	16.500	15.660	15.660	15.372	1,939
2026-06-24	16.940	16.940	16.200	16.490	16.187	1,687
2026-06-23	16.050	16.800	15.900	16.740	16.433	1,618
2026-06-22	16.480	16.480	14.550	16.390	16.089	6,638
2026-06-18	16.220	17.500	15.080	15.980	15.687	52,554
2026-06-17	13.900	14.250	13.620	13.900	13.645	3,264
2026-06-16	14.300	14.570	13.788	13.788	13.535	1,199
2026-06-15	15.050	15.050	14.500	14.500	14.234	2,030
2026-06-12	14.700	14.890	14.500	14.710	14.440	1,013
2026-06-11	14.450	14.550	14.320	14.550	14.283	154
2026-06-10	14.520	14.890	14.300	14.340	14.077	2,354
2026-06-09	14.730	14.950	14.620	14.720	14.450	1,913
2026-06-08	15.110	15.110	14.572	14.670	14.401	3,406
2026-06-05	14.920	15.390	14.920	14.960	14.685	415
2026-06-04	15.080	15.080	14.790	15.020	14.744	524
2026-06-03	15.600	15.600	14.920	14.930	14.656	199
2026-06-02	15.095	15.250	15.025	15.100	14.823	787
2026-06-01	15.340	15.340	14.912	15.150	14.872	884
2026-05-29	15.440	15.629	15.000	15.570	15.284	2,009
2026-05-28	15.040	15.450	15.040	15.140	14.862	670
2026-05-27	15.100	15.581	15.050	15.490	15.206	1,490
2026-05-26	15.770	15.770	15.175	15.220	14.940	619
2026-05-22	15.270	15.640	15.070	15.450	15.166	211
2026-05-21	15.100	15.250	15.000	15.200	14.921	162
2026-05-20	15.580	15.580	15.040	15.200	14.921	724
2026-05-19	15.560	15.560	15.200	15.350	15.068	796
2026-05-18	15.190	15.630	15.000	15.500	15.215	1,989
2026-05-15	15.250	15.540	14.800	15.390	15.107	234
2026-05-14	14.750	15.260	14.750	15.200	14.921	2,905
2026-05-13	14.500	14.500	14.100	14.110	13.851	448
2026-05-12	14.360	14.700	14.300	14.320	14.057	727
2026-05-11	14.470	14.900	14.270	14.570	14.302	854
2026-05-08	15.000	15.000	14.470	14.490	14.224	2,541
2026-05-07	15.020	15.020	14.280	14.640	14.371	4,192
2026-05-06	15.000	15.250	14.821	14.830	14.558	323
2026-05-05	15.180	15.380	14.840	15.180	14.901	2,872
2026-05-01	15.490	15.610	15.420	15.550	15.264	43
2026-04-30	15.240	15.590	15.100	15.390	15.107	474
2026-04-29	15.240	15.880	15.240	15.520	15.235	868

← NewerPage 2 of 3 · 125 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.