Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 16.259 | 16.310 | 16.216 | 16.216 | 14.480 | 159 |
| 2024-05-14 | 16.304 | 16.304 | 16.065 | 16.170 | 14.439 | 94 |
| 2024-05-13 | 16.510 | 16.510 | 16.370 | 16.410 | 14.654 | 72 |
| 2024-05-10 | 16.262 | 16.350 | 16.262 | 16.350 | 14.600 | 88 |
| 2024-05-09 | 16.270 | 16.460 | 16.270 | 16.460 | 14.698 | 59 |
| 2024-05-08 | 16.412 | 16.530 | 15.885 | 16.390 | 14.636 | 1,842 |
| 2024-05-07 | 16.780 | 16.932 | 16.780 | 16.800 | 15.002 | 1,980 |
| 2024-05-03 | 17.186 | 17.190 | 17.130 | 17.180 | 15.341 | 1,053 |
| 2024-05-02 | 16.970 | 17.010 | 16.920 | 16.940 | 15.127 | 473 |
| 2024-05-01 | 17.140 | 17.140 | 16.830 | 16.870 | 15.064 | 105 |
| 2024-04-30 | 16.915 | 17.235 | 16.915 | 17.235 | 15.390 | 571 |
| 2024-04-29 | 17.255 | 17.319 | 17.050 | 17.050 | 15.225 | 262 |
| 2024-04-26 | 17.050 | 17.050 | 16.981 | 17.000 | 15.180 | 459 |
| 2024-04-25 | 17.030 | 17.030 | 16.840 | 16.840 | 15.038 | 900 |
| 2024-04-24 | 17.150 | 17.280 | 17.080 | 17.080 | 15.252 | 48 |
| 2024-04-23 | 16.970 | 17.190 | 16.970 | 17.190 | 15.350 | 146 |
| 2024-04-22 | 16.870 | 17.120 | 16.870 | 17.080 | 15.252 | 977 |
| 2024-04-19 | 16.710 | 16.900 | 16.710 | 16.718 | 14.929 | 188 |
| 2024-04-18 | 16.740 | 16.740 | 16.710 | 16.710 | 14.921 | 3 |
| 2024-04-17 | 16.613 | 16.613 | 16.530 | 16.564 | 14.791 | 147 |
| 2024-04-16 | 16.535 | 16.600 | 16.310 | 16.600 | 14.823 | 1,401 |
| 2024-04-15 | 16.810 | 16.880 | 16.592 | 16.630 | 14.850 | 83 |
| 2024-04-12 | 17.036 | 17.036 | 16.760 | 16.760 | 14.966 | 522 |
| 2024-04-11 | 16.903 | 17.080 | 16.870 | 17.080 | 15.251 | 114 |
| 2024-04-10 | 17.170 | 17.240 | 16.960 | 16.960 | 15.145 | 729 |
| 2024-04-09 | 17.650 | 17.665 | 17.352 | 17.352 | 15.495 | 310 |
| 2024-04-08 | 17.740 | 17.870 | 17.580 | 17.720 | 15.823 | 641 |
| 2024-04-05 | 17.532 | 17.930 | 17.532 | 17.700 | 15.805 | 544 |
| 2024-04-04 | 17.426 | 17.602 | 17.420 | 17.602 | 15.718 | 403 |
| 2024-04-03 | 17.133 | 17.133 | 17.126 | 17.126 | 15.293 | 102 |
| 2024-04-02 | 17.025 | 17.025 | 17.025 | 17.025 | 15.203 | 51 |
| 2024-03-28 | 17.638 | 17.640 | 17.290 | 17.350 | 15.493 | 448 |
| 2024-03-27 | 17.500 | 17.560 | 17.333 | 17.333 | 15.478 | 506 |
| 2024-03-26 | 17.570 | 17.770 | 17.570 | 17.690 | 15.797 | 709 |
| 2024-03-25 | 17.745 | 17.780 | 17.540 | 17.615 | 15.730 | 305 |
| 2024-03-22 | 17.920 | 18.000 | 17.660 | 17.681 | 15.789 | 242 |
| 2024-03-21 | 17.848 | 17.980 | 17.690 | 17.770 | 15.868 | 1,051 |
| 2024-03-20 | 17.845 | 17.970 | 17.500 | 17.660 | 15.770 | 857 |
| 2024-03-19 | 17.712 | 18.030 | 17.660 | 17.941 | 15.914 | 2,879 |
| 2024-03-18 | 17.420 | 17.860 | 17.390 | 17.800 | 15.788 | 2,118 |
| 2024-03-15 | 17.160 | 17.710 | 17.160 | 17.510 | 15.531 | 1,881 |
| 2024-03-14 | 17.420 | 17.490 | 16.800 | 17.140 | 15.203 | 2,209 |
| 2024-03-13 | 17.650 | 17.660 | 17.300 | 17.550 | 15.567 | 393 |
| 2024-03-12 | 17.516 | 17.717 | 17.280 | 17.649 | 15.654 | 5,985 |
| 2024-03-11 | 17.275 | 17.750 | 17.161 | 17.520 | 15.540 | 4,723 |
| 2024-03-08 | 15.205 | 17.400 | 15.205 | 17.155 | 15.216 | 20,851 |
| 2024-03-07 | 13.200 | 13.460 | 13.200 | 13.402 | 11.887 | 3,426 |
| 2024-03-06 | 13.290 | 13.300 | 13.195 | 13.195 | 11.704 | 149 |
| 2024-03-05 | 13.250 | 13.397 | 13.250 | 13.397 | 11.883 | 82 |
| 2024-03-04 | 13.510 | 13.610 | 13.482 | 13.610 | 12.072 | 23 |
| 2024-03-01 | 13.740 | 13.760 | 13.550 | 13.610 | 12.072 | 416 |
| 2024-02-29 | 13.660 | 13.750 | 13.630 | 13.750 | 12.196 | 19 |
| 2024-02-28 | 13.510 | 13.600 | 13.510 | 13.581 | 12.046 | 241 |
| 2024-02-27 | 13.480 | 13.480 | 13.355 | 13.355 | 11.846 | 282 |
| 2024-02-26 | 13.530 | 13.580 | 13.501 | 13.501 | 11.975 | 44 |
| 2024-02-23 | 13.659 | 13.672 | 13.659 | 13.665 | 12.121 | 62 |
| 2024-02-22 | 13.710 | 13.710 | 13.530 | 13.530 | 12.001 | 450 |
| 2024-02-21 | 13.600 | 13.660 | 13.580 | 13.660 | 12.116 | 200 |
| 2024-02-20 | 13.410 | 13.618 | 13.410 | 13.609 | 12.071 | 1,043 |
| 2024-02-16 | 13.534 | 13.600 | 13.534 | 13.590 | 12.054 | 146 |
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.