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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.