Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.432	10.432	10.108	10.108	8.534	250
2022-09-23	10.235	10.280	10.211	10.211	8.621	1,020
2022-09-22	10.255	10.355	10.255	10.355	8.743	1,660
2022-09-21	10.455	10.460	10.435	10.460	8.831	218
2022-09-20	11.130	11.130	10.635	10.635	8.895	535
2022-09-16	11.445	11.445	11.445	11.445	9.572	200
2022-09-15	12.069	12.069	11.791	11.835	9.898	904
2022-09-14	11.910	12.025	11.910	12.025	10.057	205
2022-09-13	12.188	12.188	11.700	11.701	9.786	5,621
2022-09-12	12.801	12.855	12.470	12.505	10.459	3,228
2022-09-09	13.235	13.235	12.620	12.620	10.555	1,173
2022-09-07	13.515	13.515	13.515	13.515	11.303	120
2022-09-06	13.360	13.360	13.300	13.345	11.161	531
2022-09-02	13.601	13.601	13.390	13.390	11.199	650
2022-09-01	13.280	13.477	13.173	13.477	11.271	802
2022-08-26	13.745	13.750	13.745	13.750	11.500	1
2022-08-24	14.058	14.060	13.975	13.975	11.688	1,922
2022-08-23	14.215	14.415	14.215	14.255	11.922	299
2022-08-22	14.785	14.785	14.555	14.555	12.173	950
2022-08-19	15.122	15.122	15.122	15.122	12.647	654
2022-08-17	15.220	15.310	15.220	15.310	12.804	475
2022-08-15	14.834	14.834	14.834	14.834	12.406	208
2022-08-12	14.802	14.802	14.802	14.802	12.380	500
2022-08-11	14.832	14.832	14.832	14.832	12.405	87
2022-08-08	14.197	14.197	14.197	14.197	11.874	301
2022-08-04	14.069	14.069	14.069	14.069	11.767	71
2022-08-03	14.612	14.612	14.612	14.612	12.221	53
2022-08-01	14.455	14.484	14.455	14.484	12.114	105
2022-07-27	13.915	13.935	13.915	13.928	11.649	413
2022-07-22	13.700	13.700	13.700	13.700	11.458	21
2022-07-21	13.396	13.396	13.396	13.396	11.204	100
2022-07-18	13.295	13.295	13.265	13.270	11.098	750
2022-07-15	13.228	13.228	13.117	13.117	10.970	102
2022-07-14	13.086	13.086	12.888	12.888	10.779	206
2022-07-13	13.155	13.155	13.094	13.094	10.951	500
2022-07-12	13.480	13.590	13.480	13.590	11.366	54
2022-07-11	13.405	13.407	13.320	13.320	11.140	600
2022-07-06	13.446	13.446	13.446	13.446	11.246	8
2022-07-01	13.391	13.391	13.391	13.391	11.116	65
2022-06-28	14.438	14.438	14.438	14.438	11.985	200
2022-06-27	15.990	15.990	14.395	14.540	12.070	971
2022-06-24	14.270	16.235	14.270	16.235	13.477	1,168
2022-06-23	14.041	14.041	13.925	13.925	11.560	493
2022-06-22	13.254	13.254	13.254	13.254	11.003	3
2022-06-21	13.520	13.645	13.420	13.645	11.327	567
2022-06-16	13.625	13.625	13.625	13.625	11.311	383
2022-06-13	14.872	14.872	14.392	14.558	12.085	1,990
2022-06-10	15.296	15.408	15.296	15.408	12.791	22
2022-06-09	15.358	15.370	15.358	15.370	12.759	2
2022-06-01	15.678	15.678	15.085	15.085	12.522	891
2022-05-31	15.515	15.635	15.515	15.635	12.979	817
2022-05-27	14.950	15.395	14.950	15.395	12.780	475
2022-05-26	15.060	15.475	15.060	15.365	12.755	206
2022-05-25	14.769	15.205	14.769	15.205	12.622	37
2022-05-24	13.690	13.880	13.475	13.820	11.472	903
2022-05-23	14.143	14.143	13.700	13.700	11.373	118
2022-05-20	13.620	13.677	13.620	13.677	11.354	34
2022-05-18	14.030	14.030	13.378	13.378	11.105	431
2022-05-16	14.240	14.630	14.240	14.630	12.145	30
2022-05-13	13.840	14.169	13.840	14.169	11.762	401

← NewerPage 17 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.