Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	10.260	10.260	10.253	10.253	8.759	118
2023-01-13	9.968	10.250	9.968	10.250	8.756	3,310
2023-01-12	10.032	10.048	10.032	10.048	8.583	164
2023-01-11	9.902	10.023	9.902	10.022	8.561	325
2023-01-10	9.500	9.635	9.500	9.597	8.198	2,314
2023-01-09	9.281	9.502	9.235	9.502	8.117	455
2023-01-06	8.995	9.075	8.995	9.075	7.752	2,065
2023-01-05	8.775	8.910	8.775	8.910	7.611	74
2023-01-04	8.930	8.930	8.905	8.905	7.607	362
2023-01-03	8.809	8.905	8.800	8.875	7.581	4,154
2022-12-30	8.738	8.738	8.641	8.641	7.381	1,751
2022-12-29	8.698	8.825	8.698	8.825	7.539	756
2022-12-28	8.498	8.517	8.498	8.517	7.276	510
2022-12-23	8.755	8.755	8.605	8.629	7.371	570
2022-12-22	8.285	8.478	8.280	8.475	7.240	2,351
2022-12-21	8.440	8.440	8.420	8.430	7.201	237
2022-12-20	8.550	8.550	8.398	8.398	7.174	301
2022-12-19	8.530	8.530	8.368	8.400	7.176	3,496
2022-12-16	8.622	8.622	8.578	8.578	7.242	205
2022-12-15	8.948	8.948	8.850	8.851	7.473	619
2022-12-14	9.050	9.050	9.048	9.048	7.639	10
2022-12-13	9.538	9.735	9.158	9.158	7.732	1,868
2022-12-12	9.295	9.295	9.179	9.245	7.805	237
2022-12-09	9.460	9.685	9.440	9.508	8.027	592
2022-12-08	9.591	9.883	9.591	9.808	8.280	710
2022-12-07	10.735	10.735	9.605	9.815	8.287	1,720
2022-12-06	12.070	12.070	12.005	12.005	10.136	143
2022-12-05	12.190	12.230	12.186	12.230	10.326	324
2022-12-01	11.980	12.095	11.980	12.095	10.212	182
2022-11-30	11.667	11.667	11.667	11.667	9.850	10
2022-11-28	11.868	11.868	11.720	11.720	9.895	739
2022-11-23	11.662	11.662	11.662	11.662	9.846	60
2022-11-22	11.435	11.539	11.434	11.539	9.742	1,000
2022-11-21	11.638	11.638	11.485	11.495	9.705	142
2022-11-17	11.708	11.708	11.708	11.708	9.885	100
2022-11-16	11.715	11.865	11.715	11.865	10.017	92
2022-11-15	12.045	12.055	12.045	12.055	10.178	160
2022-11-14	11.838	11.860	11.738	11.860	10.013	595
2022-11-11	11.720	11.808	11.720	11.755	9.925	648
2022-11-09	11.175	11.190	11.029	11.029	9.312	140
2022-11-08	11.550	11.550	11.550	11.550	9.751	6
2022-11-07	11.385	11.385	11.385	11.385	9.612	10
2022-11-02	11.338	11.338	11.180	11.180	9.439	270
2022-11-01	11.342	11.370	11.342	11.370	9.600	100
2022-10-31	11.245	11.245	11.245	11.245	9.494	500
2022-10-28	11.181	11.377	11.181	11.377	9.605	163
2022-10-27	11.005	11.135	11.005	11.135	9.401	467
2022-10-26	10.909	11.055	10.909	11.055	9.334	301
2022-10-25	10.485	10.868	10.485	10.868	9.176	478
2022-10-24	10.350	10.350	10.350	10.350	8.738	112
2022-10-21	10.305	10.338	10.300	10.338	8.728	2,195
2022-10-20	10.425	10.425	10.425	10.425	8.802	1
2022-10-19	10.395	10.395	10.395	10.395	8.776	400
2022-10-18	10.776	10.776	10.776	10.776	9.098	18
2022-10-12	10.215	10.290	10.215	10.290	8.688	27
2022-10-11	10.340	10.340	10.330	10.330	8.722	705
2022-10-07	10.161	10.161	10.161	10.161	8.579	50
2022-10-06	10.426	10.426	10.260	10.389	8.771	4,101
2022-09-30	10.295	10.295	10.295	10.295	8.692	500
2022-09-29	10.331	10.331	10.331	10.331	8.723	100

← NewerPage 16 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.