Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.540	15.540	15.070	15.270	14.990	1,435
2026-04-27	14.700	15.290	14.700	15.200	14.921	359
2026-04-24	15.060	15.270	15.040	15.060	14.783	1,064
2026-04-23	14.900	15.080	14.829	14.930	14.656	288
2026-04-22	14.890	15.060	14.650	14.810	14.538	155
2026-04-21	14.730	15.145	14.730	14.980	14.705	2,411
2026-04-20	14.530	15.050	14.530	14.770	14.499	535
2026-04-17	14.530	15.000	14.530	14.850	14.577	1,625
2026-04-16	14.800	15.060	14.550	14.940	14.666	1,515
2026-04-15	15.000	15.000	14.660	14.800	14.528	49
2026-04-14	14.850	14.850	14.540	14.640	14.371	4,595
2026-04-13	14.310	14.500	14.160	14.380	14.116	856
2026-04-10	14.630	14.780	14.430	14.510	14.244	945
2026-04-09	15.190	15.190	14.300	14.300	14.037	1,328
2026-04-08	15.190	15.190	14.770	14.790	14.518	1,605
2026-04-07	15.190	15.190	14.590	14.870	14.597	758
2026-04-02	14.770	14.970	14.330	14.814	14.542	1,953
2026-04-01	14.400	14.580	14.240	14.460	14.194	1,910
2026-03-31	14.660	14.660	14.140	14.370	14.106	1,204
2026-03-30	15.040	15.040	14.380	14.416	14.151	434
2026-03-27	14.920	14.990	14.630	14.630	14.361	894
2026-03-26	14.940	15.140	14.786	14.890	14.617	917
2026-03-25	14.850	15.380	14.850	15.051	14.775	3,473
2026-03-24	14.310	14.980	14.040	14.805	14.533	3,757
2026-03-23	14.320	14.500	14.110	14.450	14.185	5,540
2026-03-20	14.400	14.480	14.000	14.240	13.978	5,838
2026-03-19	13.765	13.900	13.590	13.830	13.576	3,771
2026-03-18	14.310	14.310	13.840	13.910	13.527	222
2026-03-17	13.700	14.210	13.700	14.095	13.707	3,223
2026-03-16	13.890	13.970	13.710	13.949	13.564	1,654
2026-03-13	13.710	14.050	13.710	13.790	13.410	2,711
2026-03-12	14.010	14.050	13.700	13.860	13.478	6,748
2026-03-11	14.010	14.101	13.810	13.970	13.585	703
2026-03-10	14.250	14.520	13.970	14.275	13.882	1,653
2026-03-09	14.360	14.570	13.400	14.110	13.721	8,004
2026-03-06	13.210	13.960	12.560	13.820	13.439	20,005
2026-03-05	12.210	12.210	11.684	11.730	11.407	900
2026-03-04	11.860	12.069	11.860	12.069	11.736	543
2026-03-03	12.000	12.210	11.650	11.820	11.495	575
2026-03-02	11.970	11.980	11.670	11.980	11.650	5,667
2026-02-27	11.700	11.940	11.700	11.800	11.475	274
2026-02-26	11.970	11.970	11.760	11.820	11.495	2,296
2026-02-25	11.970	11.980	11.665	11.665	11.344	247
2026-02-24	11.660	11.900	11.570	11.900	11.572	906
2026-02-23	12.160	12.160	11.500	11.630	11.310	2,940
2026-02-20	12.000	12.138	11.900	12.100	11.767	1,394
2026-02-19	11.770	11.955	11.750	11.910	11.582	6,118
2026-02-18	11.750	11.950	11.630	11.800	11.475	335
2026-02-17	11.050	12.010	11.050	11.710	11.388	798
2026-02-13	11.730	11.950	11.571	11.780	11.456	735
2026-02-12	12.000	12.000	11.600	11.630	11.310	4,998
2026-02-11	12.000	12.000	11.740	11.790	11.465	2,877
2026-02-10	11.730	11.865	11.670	11.790	11.465	926
2026-02-09	12.000	12.000	11.510	11.790	11.465	1,908
2026-02-06	11.570	11.770	11.430	11.640	11.319	1,205
2026-02-05	11.600	11.740	11.300	11.570	11.251	1,348
2026-02-04	11.450	12.020	11.450	11.570	11.251	4,354
2026-02-03	11.300	11.350	11.000	11.249	10.939	1,975
2026-02-02	10.670	11.169	10.670	11.169	10.861	1,391
2026-01-30	10.883	10.920	10.640	10.740	10.444	2,487

← NewerPage 3 of 19 · 1,135 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.