Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 14.990 | 15.120 | 14.840 | 14.885 | 13.416 | 166 |
| 2024-08-09 | 15.000 | 15.000 | 14.820 | 14.890 | 13.421 | 137 |
| 2024-08-08 | 14.659 | 15.058 | 14.659 | 14.950 | 13.475 | 90 |
| 2024-08-07 | 14.950 | 14.950 | 14.580 | 14.580 | 13.141 | 286 |
| 2024-08-06 | 14.800 | 14.866 | 14.726 | 14.820 | 13.357 | 96 |
| 2024-08-05 | 15.112 | 15.280 | 14.880 | 14.998 | 13.518 | 1,575 |
| 2024-08-02 | 15.845 | 16.042 | 15.780 | 15.941 | 14.368 | 1,593 |
| 2024-08-01 | 16.360 | 16.391 | 15.960 | 16.030 | 14.448 | 65 |
| 2024-07-31 | 16.690 | 16.690 | 16.480 | 16.680 | 15.034 | 160 |
| 2024-07-30 | 16.100 | 16.630 | 16.080 | 16.536 | 14.904 | 647 |
| 2024-07-29 | 16.100 | 16.170 | 16.040 | 16.040 | 14.457 | 233 |
| 2024-07-26 | 15.830 | 16.069 | 15.830 | 16.069 | 14.484 | 490 |
| 2024-07-25 | 15.641 | 15.840 | 15.630 | 15.746 | 14.192 | 1,141 |
| 2024-07-24 | 15.516 | 15.600 | 15.516 | 15.600 | 14.060 | 845 |
| 2024-07-23 | 15.380 | 15.380 | 15.380 | 15.380 | 13.862 | 5 |
| 2024-07-22 | 15.280 | 15.337 | 15.077 | 15.077 | 13.589 | 213 |
| 2024-07-19 | 15.500 | 15.500 | 15.310 | 15.370 | 13.853 | 213 |
| 2024-07-18 | 15.535 | 15.560 | 15.270 | 15.290 | 13.781 | 877 |
| 2024-07-17 | 15.640 | 15.640 | 15.490 | 15.490 | 13.961 | 575 |
| 2024-07-16 | 15.864 | 15.940 | 15.480 | 15.486 | 13.958 | 2,123 |
| 2024-07-15 | 14.060 | 16.000 | 14.060 | 15.629 | 14.087 | 7,716 |
| 2024-07-12 | 14.251 | 14.340 | 14.068 | 14.069 | 12.681 | 709 |
| 2024-07-11 | 14.100 | 14.220 | 14.100 | 14.170 | 12.772 | 294 |
| 2024-07-10 | 13.992 | 14.090 | 13.990 | 14.030 | 12.528 | 105 |
| 2024-07-09 | 13.930 | 14.068 | 13.930 | 14.000 | 12.501 | 318 |
| 2024-07-08 | 14.070 | 14.160 | 14.067 | 14.067 | 12.561 | 116 |
| 2024-07-05 | 14.105 | 14.160 | 13.900 | 13.930 | 12.439 | 1,414 |
| 2024-07-03 | 14.130 | 14.191 | 14.065 | 14.191 | 12.672 | 54 |
| 2024-07-02 | 14.130 | 14.132 | 13.895 | 13.980 | 12.484 | 1,667 |
| 2024-07-01 | 14.351 | 14.430 | 14.150 | 14.255 | 12.729 | 968 |
| 2024-06-28 | 14.790 | 14.900 | 14.401 | 14.425 | 12.881 | 1,709 |
| 2024-06-27 | 14.789 | 14.789 | 14.430 | 14.440 | 12.894 | 118 |
| 2024-06-26 | 14.700 | 14.870 | 14.680 | 14.822 | 13.236 | 1,668 |
| 2024-06-25 | 14.720 | 14.830 | 14.650 | 14.810 | 13.225 | 755 |
| 2024-06-24 | 14.346 | 14.770 | 14.270 | 14.730 | 13.153 | 2,725 |
| 2024-06-21 | 15.700 | 15.723 | 14.070 | 14.471 | 12.922 | 12,431 |
| 2024-06-20 | 16.309 | 16.410 | 16.220 | 16.380 | 14.627 | 3,857 |
| 2024-06-18 | 16.220 | 16.220 | 16.180 | 16.180 | 14.448 | 101 |
| 2024-06-17 | 16.049 | 16.180 | 16.049 | 16.180 | 14.448 | 61 |
| 2024-06-14 | 16.025 | 16.025 | 16.010 | 16.010 | 14.296 | 988 |
| 2024-06-13 | 16.262 | 16.262 | 16.262 | 16.262 | 14.521 | 306 |
| 2024-06-12 | 16.350 | 16.450 | 16.350 | 16.390 | 14.636 | 51 |
| 2024-06-11 | 16.100 | 16.280 | 16.100 | 16.280 | 14.537 | 298 |
| 2024-06-10 | 16.050 | 16.230 | 16.050 | 16.120 | 14.395 | 142 |
| 2024-06-07 | 15.990 | 16.320 | 15.990 | 16.320 | 14.573 | 262 |
| 2024-06-06 | 16.290 | 16.290 | 16.000 | 16.000 | 14.287 | 119 |
| 2024-06-05 | 16.150 | 16.150 | 16.071 | 16.120 | 14.394 | 692 |
| 2024-06-04 | 16.570 | 16.578 | 16.270 | 16.270 | 14.529 | 262 |
| 2024-06-03 | 16.770 | 16.880 | 16.700 | 16.700 | 14.912 | 836 |
| 2024-05-31 | 16.615 | 16.735 | 16.560 | 16.709 | 14.921 | 6,156 |
| 2024-05-30 | 16.130 | 16.301 | 16.130 | 16.280 | 14.537 | 15 |
| 2024-05-29 | 16.052 | 16.052 | 16.052 | 16.052 | 14.334 | 100 |
| 2024-05-28 | 16.150 | 16.220 | 16.041 | 16.041 | 14.324 | 145 |
| 2024-05-24 | 16.142 | 16.196 | 16.140 | 16.196 | 14.462 | 211 |
| 2024-05-23 | 16.002 | 16.090 | 16.002 | 16.090 | 14.368 | 1,003 |
| 2024-05-22 | 15.980 | 16.144 | 15.980 | 16.089 | 14.366 | 18 |
| 2024-05-21 | 16.030 | 16.100 | 16.030 | 16.060 | 14.341 | 278 |
| 2024-05-20 | 16.140 | 16.205 | 16.080 | 16.130 | 14.404 | 55 |
| 2024-05-17 | 16.200 | 16.340 | 16.200 | 16.202 | 14.468 | 1,858 |
| 2024-05-16 | 16.095 | 16.180 | 16.080 | 16.080 | 14.359 | 444 |
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.