Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	12.062	12.062	11.961	11.961	10.311	156
2023-05-02	11.871	11.880	11.871	11.880	10.242	200
2023-04-28	11.929	12.075	11.929	12.075	10.410	52
2023-04-27	12.341	12.351	12.341	12.351	10.647	129
2023-04-26	12.351	12.351	12.351	12.351	10.648	714
2023-04-25	12.360	12.360	12.295	12.295	10.599	5
2023-04-21	12.255	12.255	12.255	12.255	10.565	37
2023-04-20	12.100	12.235	12.100	12.230	10.543	1,611
2023-04-19	12.235	12.250	12.235	12.250	10.561	760
2023-04-18	12.335	12.335	12.189	12.189	10.508	740
2023-04-14	12.345	12.345	12.110	12.110	10.440	903
2023-04-13	12.160	12.209	12.160	12.192	10.511	624
2023-04-12	12.450	12.450	12.175	12.175	10.496	1,446
2023-04-11	12.435	12.570	12.435	12.570	10.836	3,275
2023-04-06	11.892	11.900	11.819	11.900	10.259	236
2023-04-04	12.240	12.247	12.092	12.159	10.482	4,610
2023-04-03	12.335	12.391	12.092	12.092	10.424	375
2023-03-31	11.856	12.210	11.856	11.856	10.221	43
2023-03-30	11.649	11.649	11.649	11.649	10.042	1
2023-03-29	11.500	11.506	11.500	11.506	9.919	50
2023-03-28	11.250	11.288	11.250	11.288	9.731	505
2023-03-24	11.288	11.288	11.288	11.288	9.731	200
2023-03-23	11.150	11.150	11.035	11.035	9.513	330
2023-03-21	11.510	11.510	11.144	11.195	9.651	1,033
2023-03-20	11.259	11.265	11.200	11.200	9.655	1,876
2023-03-17	10.915	11.010	10.915	11.010	9.492	253
2023-03-16	10.923	10.923	10.888	10.888	9.386	163
2023-03-15	10.550	11.020	10.450	11.020	9.500	458
2023-03-14	10.985	11.085	10.985	10.998	9.395	406
2023-03-13	10.769	10.909	10.648	10.761	9.193	729
2023-03-10	11.470	11.470	11.029	11.140	9.516	220
2023-03-09	10.340	10.340	10.340	10.340	8.833	30
2023-03-08	10.530	10.530	10.530	10.530	8.995	100
2023-03-07	10.600	10.600	10.600	10.600	9.055	100
2023-03-06	11.230	11.230	10.583	10.583	9.040	1,658
2023-03-02	10.680	10.680	10.680	10.680	9.123	25
2023-03-01	10.771	10.771	10.771	10.771	9.201	51
2023-02-28	10.805	10.935	10.802	10.935	9.341	1,106
2023-02-24	10.851	10.925	10.851	10.925	9.333	110
2023-02-23	10.976	11.085	10.976	11.085	9.469	600
2023-02-22	10.675	10.675	10.675	10.675	9.119	10
2023-02-21	10.841	10.841	10.815	10.815	9.239	45
2023-02-17	10.861	10.861	10.861	10.861	9.278	100
2023-02-16	10.945	10.945	10.945	10.945	9.350	12
2023-02-15	10.850	11.009	10.850	11.009	9.404	153
2023-02-14	10.715	10.721	10.665	10.721	9.158	256
2023-02-13	10.475	10.708	10.475	10.708	9.147	211
2023-02-10	10.485	10.502	10.430	10.440	8.918	422
2023-02-09	10.725	10.725	10.689	10.689	9.131	203
2023-02-07	10.795	10.795	10.735	10.735	9.170	210
2023-02-06	11.015	11.015	10.845	10.915	9.324	705
2023-02-03	11.202	11.308	11.152	11.190	9.559	670
2023-02-02	11.387	11.551	11.387	11.551	9.867	190
2023-01-31	11.045	11.045	11.045	11.045	9.435	2
2023-01-30	10.799	10.799	10.799	10.799	9.225	5
2023-01-27	10.880	10.909	10.855	10.855	9.273	451
2023-01-26	10.678	10.730	10.678	10.730	9.166	240
2023-01-24	10.295	10.295	10.295	10.295	8.794	500
2023-01-20	9.935	10.195	9.935	10.195	8.709	206
2023-01-18	10.500	10.500	10.500	10.500	8.970	301

← NewerPage 15 of 19 · 1,132 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.