Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	14.500	14.500	13.811	13.820	12.149	1,162
2023-11-15	14.291	14.660	14.160	14.480	12.729	447
2023-11-14	13.898	14.170	13.898	14.140	12.430	203
2023-11-13	13.935	13.935	13.710	13.710	12.052	130
2023-11-10	13.651	13.720	13.651	13.720	12.061	683
2023-11-09	13.858	13.858	13.858	13.858	12.182	140
2023-11-08	13.885	13.885	13.658	13.658	12.006	1,245
2023-11-07	14.202	14.202	13.890	13.920	12.236	1,800
2023-11-06	14.280	14.450	14.220	14.311	12.580	1,110
2023-11-03	14.520	14.540	14.346	14.540	12.781	482
2023-11-02	14.510	14.690	14.083	14.330	12.597	318
2023-11-01	14.610	14.720	14.430	14.430	12.685	1,392
2023-10-31	14.220	14.778	14.220	14.700	12.922	3,249
2023-10-30	14.360	14.360	14.020	14.210	12.491	560
2023-10-27	14.850	14.850	14.300	14.410	12.667	1,804
2023-10-26	14.100	14.610	14.060	14.590	12.825	2,936
2023-10-25	13.640	14.040	13.560	14.040	12.342	116
2023-10-24	13.850	13.850	13.620	13.620	11.973	685
2023-10-23	13.960	13.960	13.870	13.930	12.245	197
2023-10-20	14.170	14.170	13.980	13.980	12.289	136
2023-10-19	14.110	14.170	13.891	14.070	12.368	359
2023-10-18	14.080	14.520	14.080	14.469	12.719	483
2023-10-17	14.110	14.250	13.970	14.080	12.377	588
2023-10-16	14.130	14.320	13.938	14.080	12.377	474
2023-10-13	13.880	14.332	13.640	14.332	12.599	529
2023-10-12	13.880	14.160	13.600	13.600	11.955	556
2023-10-11	13.540	13.869	13.540	13.850	12.175	85
2023-10-10	13.500	14.070	13.500	13.740	12.078	2,068
2023-10-09	13.080	13.340	13.020	13.330	11.718	1,385
2023-10-06	13.010	13.140	12.990	13.010	11.436	110
2023-10-05	13.089	13.110	13.080	13.110	11.524	203
2023-10-04	13.239	13.239	13.239	13.239	11.638	76
2023-10-03	13.261	13.261	13.260	13.260	11.656	300
2023-10-02	12.950	13.245	12.940	13.245	11.643	207
2023-09-27	12.855	12.855	12.855	12.855	11.300	65
2023-09-26	12.818	12.818	12.818	12.818	11.268	75
2023-09-22	12.460	12.460	12.460	12.460	10.953	529
2023-09-21	12.060	12.359	12.060	12.359	10.864	131
2023-09-20	11.988	12.342	11.988	12.334	10.842	4,010
2023-09-19	11.735	11.760	11.638	11.638	10.125	1,136
2023-09-15	11.249	11.345	11.239	11.345	9.870	403
2023-09-13	11.555	11.555	11.530	11.530	10.031	119
2023-09-12	11.552	11.552	11.552	11.552	10.050	4
2023-09-11	11.908	12.055	11.730	11.730	10.205	746
2023-09-08	12.325	13.138	11.519	11.880	10.335	20,192
2023-09-07	10.825	10.825	10.488	10.520	9.152	638
2023-09-06	11.200	11.200	10.980	10.980	9.553	484
2023-09-05	11.460	11.460	11.290	11.345	9.870	460
2023-09-01	11.775	11.775	11.719	11.719	10.196	262
2023-08-31	11.755	11.755	11.755	11.755	10.227	25
2023-08-30	11.760	11.850	11.681	11.681	10.162	219
2023-08-29	11.760	11.850	11.760	11.842	10.302	81
2023-08-25	12.271	12.271	12.271	12.271	10.676	50
2023-08-24	12.709	12.709	12.395	12.395	10.784	239
2023-08-23	12.555	12.555	12.530	12.530	10.901	2,242
2023-08-22	12.761	12.761	12.681	12.681	11.033	1,618
2023-08-21	12.815	12.815	12.815	12.815	11.149	39
2023-08-18	12.865	12.865	12.862	12.862	11.190	400
2023-08-17	12.821	12.901	12.821	12.901	11.223	1,356
2023-08-16	13.165	13.170	13.068	13.068	11.369	870

← NewerPage 13 of 19 · 1,137 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.