Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	12.720	12.720	12.720	12.720	11.066	20
2023-08-10	12.930	12.930	12.930	12.930	11.249	100
2023-08-09	12.870	13.105	12.870	13.032	11.338	1,706
2023-08-08	12.705	12.705	12.632	12.632	10.989	290
2023-08-07	12.650	12.740	12.395	12.740	11.084	1,857
2023-08-03	12.625	12.625	12.625	12.625	10.984	10
2023-08-02	12.548	12.548	12.512	12.512	10.885	178
2023-08-01	12.540	12.669	12.540	12.669	11.022	250
2023-07-31	12.753	12.875	12.752	12.870	11.197	725
2023-07-28	12.988	13.010	12.800	12.800	11.136	13
2023-07-26	12.930	13.000	12.930	13.000	11.310	92
2023-07-25	13.015	13.015	12.981	12.981	11.294	520
2023-07-24	12.889	12.925	12.889	12.925	11.245	550
2023-07-21	12.945	12.950	12.752	12.752	11.094	119
2023-07-20	12.905	12.915	12.905	12.915	11.236	400
2023-07-19	12.925	12.925	12.879	12.879	11.205	819
2023-07-18	12.908	12.911	12.671	12.672	11.025	524
2023-07-14	13.210	13.210	13.005	13.005	11.314	2,907
2023-07-13	13.359	13.421	13.359	13.421	11.676	401
2023-07-12	13.280	13.365	13.243	13.365	11.627	5,928
2023-07-11	13.155	13.205	13.141	13.205	11.384	674
2023-07-10	13.115	13.348	13.110	13.230	11.405	1,469
2023-07-07	13.148	13.182	13.035	13.058	11.257	445
2023-07-06	12.889	12.940	12.889	12.940	11.155	202
2023-07-05	12.910	12.910	12.870	12.870	11.095	1,143
2023-07-03	13.125	13.252	13.125	13.128	11.317	378
2023-06-30	13.095	13.129	13.065	13.129	11.318	690
2023-06-29	13.104	13.104	13.104	13.104	11.297	68
2023-06-28	12.588	12.820	12.562	12.820	11.052	1,393
2023-06-27	13.070	13.070	12.885	12.905	11.125	299
2023-06-26	13.649	13.668	13.279	13.279	11.447	1,993
2023-06-23	11.980	13.610	11.980	13.461	11.605	17,261
2023-06-22	11.680	11.680	11.302	11.435	9.858	1,073
2023-06-21	11.420	11.592	11.420	11.592	9.993	18
2023-06-20	11.782	11.782	11.600	11.630	10.026	1,575
2023-06-15	12.080	12.080	12.080	12.080	10.414	100
2023-06-14	12.269	12.361	12.269	12.361	10.656	1,674
2023-06-13	12.521	12.521	12.515	12.515	10.789	599
2023-06-12	12.570	12.570	12.525	12.525	10.798	569
2023-06-09	12.625	12.625	12.625	12.625	10.884	200
2023-06-08	12.639	12.690	12.559	12.690	10.940	965
2023-06-07	12.610	12.610	12.583	12.583	10.848	1,578
2023-06-06	12.030	12.500	12.030	12.465	10.746	5,086
2023-06-05	12.019	12.027	12.011	12.011	10.355	621
2023-06-02	11.700	11.700	11.700	11.700	10.086	1
2023-06-01	11.715	11.719	11.715	11.719	10.102	772
2023-05-31	12.030	12.030	11.605	11.605	10.004	201
2023-05-30	12.095	12.095	12.095	12.095	10.427	51
2023-05-26	12.090	12.149	12.090	12.132	10.459	566
2023-05-25	12.045	12.045	12.045	12.045	10.384	8
2023-05-24	11.935	11.935	11.935	11.935	10.289	303
2023-05-19	12.060	12.076	12.060	12.076	10.410	2,433
2023-05-18	11.800	11.910	11.800	11.910	10.267	251
2023-05-17	11.800	11.800	11.800	11.800	10.173	100
2023-05-16	11.775	11.810	11.722	11.810	10.181	653
2023-05-15	12.000	12.025	12.000	12.025	10.367	100
2023-05-11	11.780	11.780	11.780	11.780	10.155	44
2023-05-10	11.855	11.855	11.855	11.855	10.220	120
2023-05-05	11.969	11.989	11.969	11.989	10.336	1,124
2023-05-04	11.670	11.800	11.602	11.602	10.002	4,079

← NewerPage 14 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.