Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	13.560	13.570	13.510	13.570	12.036	141
2024-02-14	13.400	13.450	13.400	13.450	11.930	203
2024-02-13	13.600	13.650	13.530	13.550	12.019	317
2024-02-12	13.850	14.054	13.840	13.921	12.347	365
2024-02-09	13.680	13.900	13.680	13.781	12.224	174
2024-02-08	13.160	13.525	13.160	13.525	11.997	554
2024-02-07	13.110	13.190	13.002	13.002	11.533	423
2024-02-06	12.910	13.140	12.910	13.140	11.655	61
2024-02-05	13.080	13.110	12.920	13.000	11.531	866
2024-02-02	13.250	13.380	13.200	13.260	11.762	53
2024-02-01	13.110	13.110	13.110	13.110	11.628	2
2024-01-31	13.390	13.390	13.290	13.368	11.857	130
2024-01-30	13.420	13.420	13.220	13.230	11.735	72
2024-01-29	13.405	13.420	13.310	13.350	11.841	170
2024-01-26	13.250	13.350	13.198	13.198	11.707	446
2024-01-25	13.130	13.210	13.030	13.150	11.664	271
2024-01-24	13.570	13.570	13.280	13.280	11.779	171
2024-01-23	13.390	13.439	13.390	13.390	11.877	11
2024-01-22	13.240	13.240	13.140	13.140	11.655	21
2024-01-19	13.005	13.020	13.005	13.020	11.549	2
2024-01-18	13.170	13.220	13.010	13.020	11.549	348
2024-01-17	13.160	13.270	13.110	13.110	11.628	258
2024-01-16	13.460	13.490	13.300	13.331	11.825	858
2024-01-12	13.779	13.840	13.490	13.490	11.966	1,177
2024-01-11	13.330	13.580	13.330	13.475	11.952	164
2024-01-10	13.440	13.440	13.329	13.329	11.823	399
2024-01-09	13.238	13.300	13.238	13.300	11.797	193
2024-01-08	13.280	13.290	13.280	13.290	11.788	1
2024-01-04	13.285	13.285	13.086	13.225	11.730	1,467
2024-01-03	13.410	13.410	13.350	13.400	11.886	15
2024-01-02	13.458	13.540	13.375	13.375	11.864	138
2023-12-29	13.760	13.760	13.520	13.590	12.054	114
2023-12-28	13.772	13.790	13.772	13.781	12.224	2,588
2023-12-27	13.845	13.845	13.830	13.830	12.267	414
2023-12-22	13.420	13.670	13.420	13.670	12.125	69
2023-12-21	13.510	13.510	13.410	13.410	11.895	7
2023-12-20	13.390	13.919	13.390	13.800	12.240	733
2023-12-19	13.213	13.410	13.100	13.410	11.788	564
2023-12-18	13.150	13.150	12.961	13.090	11.507	1,112
2023-12-15	13.100	13.240	12.995	12.995	11.423	333
2023-12-14	12.990	13.250	12.910	13.025	11.450	1,243
2023-12-13	12.200	12.439	12.140	12.439	10.934	271
2023-12-12	12.040	12.250	11.971	12.210	10.733	891
2023-12-11	12.610	13.027	12.160	12.160	10.689	1,335
2023-12-08	12.935	13.470	12.520	12.730	11.190	3,597
2023-12-07	14.160	14.230	13.930	14.060	12.360	719
2023-12-06	14.240	14.240	14.080	14.090	12.386	36
2023-12-05	14.110	14.500	14.110	14.470	12.720	686
2023-12-04	13.850	14.110	13.850	14.065	12.364	728
2023-12-01	13.582	13.910	13.582	13.890	12.210	2,631
2023-11-30	13.800	13.800	13.600	13.700	12.043	22
2023-11-29	13.840	13.950	13.740	13.740	12.078	799
2023-11-28	13.970	13.970	13.892	13.905	12.223	237
2023-11-27	14.160	14.160	14.040	14.100	12.395	150
2023-11-24	14.131	14.220	14.050	14.088	12.384	222
2023-11-22	14.060	14.166	14.050	14.050	12.351	45
2023-11-21	14.000	14.040	13.880	14.040	12.342	417
2023-11-20	13.900	13.992	13.900	13.992	12.300	464
2023-11-17	14.010	14.120	13.970	14.040	12.342	176
2023-11-16	14.500	14.500	13.811	13.820	12.149	1,162

← NewerPage 12 of 19 · 1,136 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.