Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 11.190 | 11.190 | 10.690 | 10.975 | 10.673 | 4,312 |
| 2026-01-28 | 11.320 | 11.520 | 10.980 | 11.130 | 10.824 | 837 |
| 2026-01-27 | 11.500 | 11.530 | 11.070 | 11.420 | 11.106 | 3,423 |
| 2026-01-26 | 10.610 | 11.400 | 10.610 | 11.248 | 10.938 | 2,501 |
| 2026-01-23 | 10.540 | 10.700 | 10.520 | 10.609 | 10.316 | 498 |
| 2026-01-22 | 10.690 | 10.750 | 10.669 | 10.669 | 10.375 | 331 |
| 2026-01-21 | 10.650 | 10.790 | 10.541 | 10.580 | 10.289 | 1,422 |
| 2026-01-20 | 10.760 | 10.762 | 10.492 | 10.729 | 10.434 | 5,227 |
| 2026-01-16 | 11.010 | 11.080 | 10.792 | 10.820 | 10.522 | 541 |
| 2026-01-15 | 10.885 | 11.000 | 10.720 | 11.000 | 10.697 | 623 |
| 2026-01-14 | 10.710 | 10.810 | 10.650 | 10.810 | 10.512 | 1,394 |
| 2026-01-13 | 10.590 | 10.800 | 10.590 | 10.780 | 10.483 | 240 |
| 2026-01-12 | 10.900 | 10.900 | 10.520 | 10.548 | 10.257 | 1,742 |
| 2026-01-09 | 10.690 | 10.690 | 10.545 | 10.639 | 10.346 | 612 |
| 2026-01-08 | 10.350 | 10.669 | 10.260 | 10.629 | 10.336 | 661 |
| 2026-01-07 | 10.180 | 10.300 | 10.180 | 10.268 | 9.985 | 2,319 |
| 2026-01-06 | 10.110 | 10.210 | 10.060 | 10.141 | 9.861 | 695 |
| 2026-01-05 | 10.150 | 10.342 | 9.940 | 10.342 | 10.057 | 706 |
| 2026-01-02 | 9.880 | 10.020 | 9.871 | 9.871 | 9.600 | 83 |
| 2025-12-31 | 9.750 | 9.909 | 9.750 | 9.908 | 9.636 | 162 |
| 2025-12-30 | 9.960 | 9.980 | 9.945 | 9.950 | 9.676 | 643 |
| 2025-12-29 | 9.940 | 10.015 | 9.920 | 9.970 | 9.695 | 503 |
| 2025-12-24 | 10.200 | 10.229 | 10.060 | 10.068 | 9.791 | 657 |
| 2025-12-23 | 10.250 | 10.250 | 10.196 | 10.235 | 9.953 | 2,114 |
| 2025-12-22 | 10.340 | 10.482 | 10.294 | 10.482 | 10.194 | 679 |
| 2025-12-19 | 10.220 | 10.411 | 10.220 | 10.411 | 10.125 | 743 |
| 2025-12-18 | 10.500 | 10.560 | 10.202 | 10.288 | 10.004 | 691 |
| 2025-12-17 | 10.650 | 10.650 | 10.570 | 10.629 | 10.210 | 190 |
| 2025-12-16 | 10.740 | 10.820 | 10.691 | 10.691 | 10.270 | 373 |
| 2025-12-15 | 10.820 | 10.820 | 10.700 | 10.700 | 10.278 | 526 |
| 2025-12-12 | 11.020 | 11.020 | 10.840 | 10.841 | 10.414 | 933 |
| 2025-12-11 | 11.190 | 11.190 | 10.932 | 11.100 | 10.662 | 1,911 |
| 2025-12-10 | 10.670 | 11.090 | 10.670 | 11.079 | 10.642 | 925 |
| 2025-12-09 | 10.760 | 10.970 | 10.681 | 10.729 | 10.306 | 4,361 |
| 2025-12-08 | 10.960 | 11.480 | 10.705 | 10.748 | 10.324 | 8,594 |
| 2025-12-05 | 9.110 | 10.909 | 9.110 | 10.821 | 10.395 | 67,221 |
| 2025-12-04 | 8.870 | 8.970 | 8.835 | 8.970 | 8.616 | 2,637 |
| 2025-12-03 | 8.800 | 8.845 | 8.700 | 8.845 | 8.496 | 1,401 |
| 2025-12-02 | 8.680 | 8.680 | 8.590 | 8.645 | 8.304 | 239 |
| 2025-12-01 | 8.670 | 8.723 | 8.630 | 8.723 | 8.379 | 399 |
| 2025-11-28 | 8.759 | 8.759 | 8.710 | 8.720 | 8.376 | 65 |
| 2025-11-26 | 8.650 | 8.715 | 8.648 | 8.710 | 8.367 | 134 |
| 2025-11-25 | 8.590 | 8.601 | 8.520 | 8.590 | 8.251 | 1,002 |
| 2025-11-24 | 8.510 | 8.530 | 8.410 | 8.530 | 8.194 | 989 |
| 2025-11-21 | 8.350 | 8.551 | 8.200 | 8.525 | 8.189 | 744 |
| 2025-11-20 | 8.280 | 8.290 | 8.175 | 8.175 | 7.853 | 1,695 |
| 2025-11-19 | 8.360 | 8.410 | 8.151 | 8.151 | 7.830 | 450 |
| 2025-11-18 | 8.280 | 8.290 | 8.250 | 8.258 | 7.932 | 427 |
| 2025-11-17 | 8.452 | 8.500 | 8.351 | 8.351 | 8.021 | 3,657 |
| 2025-11-14 | 8.410 | 8.555 | 8.380 | 8.450 | 8.117 | 1,728 |
| 2025-11-13 | 8.640 | 8.720 | 8.525 | 8.525 | 8.189 | 16,657 |
| 2025-11-12 | 8.720 | 8.720 | 8.570 | 8.620 | 8.280 | 889 |
| 2025-11-11 | 8.600 | 8.690 | 8.600 | 8.671 | 8.329 | 94 |
| 2025-11-10 | 8.800 | 8.840 | 8.540 | 8.540 | 8.203 | 1,225 |
| 2025-11-07 | 8.675 | 8.780 | 8.620 | 8.671 | 8.329 | 904 |
| 2025-11-06 | 9.360 | 9.480 | 8.800 | 8.805 | 8.458 | 1,342 |
| 2025-11-05 | 9.210 | 9.332 | 9.190 | 9.332 | 8.964 | 576 |
| 2025-11-04 | 9.130 | 9.130 | 9.015 | 9.015 | 8.660 | 858 |
| 2025-11-03 | 9.500 | 9.511 | 9.300 | 9.300 | 8.933 | 1,793 |
| 2025-10-31 | 9.668 | 9.740 | 9.603 | 9.603 | 9.224 | 775 |
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.