Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.649	13.649	13.649	13.649	11.330	2
2022-05-11	13.975	13.980	13.721	13.721	11.391	200
2022-05-10	13.630	13.630	13.565	13.565	11.261	810
2022-05-09	13.815	13.892	13.675	13.710	11.381	1,521
2022-05-05	14.185	14.185	14.185	14.185	11.775	2
2022-05-04	14.580	14.580	14.420	14.420	11.970	22
2022-05-03	14.323	14.435	14.323	14.435	11.983	120
2022-04-29	13.925	14.024	13.925	13.925	11.560	298
2022-04-28	13.855	13.855	13.855	13.855	11.501	400
2022-04-27	14.067	14.067	13.905	13.905	11.543	520
2022-04-25	14.183	14.270	14.180	14.228	11.811	623
2022-04-22	14.480	14.483	14.325	14.325	11.892	1,540
2022-04-21	14.946	14.946	14.946	14.946	12.407	100
2022-04-20	15.175	15.175	14.955	15.025	12.473	256
2022-04-19	15.068	15.068	15.044	15.044	12.488	2,550
2022-04-14	14.712	14.840	14.712	14.840	12.319	100
2022-04-11	14.840	14.870	14.840	14.870	12.344	45
2022-04-08	15.073	15.217	15.073	15.217	12.632	60
2022-04-07	14.740	14.740	14.740	14.740	12.236	44
2022-04-06	14.830	14.830	14.765	14.788	12.276	125
2022-04-05	15.408	15.408	15.178	15.178	12.600	197
2022-04-04	15.350	15.517	15.350	15.517	12.881	1,311
2022-04-01	15.188	15.235	15.188	15.235	12.647	234
2022-03-31	15.246	15.246	15.168	15.168	12.592	300
2022-03-30	15.690	15.798	15.690	15.738	13.065	1,402
2022-03-29	15.775	15.781	15.745	15.745	13.070	210
2022-03-28	15.558	15.560	15.558	15.560	12.917	1
2022-03-25	15.950	15.997	15.845	15.845	13.153	472
2022-03-24	15.790	15.855	15.790	15.855	13.162	600
2022-03-23	16.368	16.368	16.310	16.310	13.539	470
2022-03-22	16.500	16.500	16.500	16.500	13.697	200
2022-03-18	16.315	16.405	16.315	16.405	13.618	92
2022-03-16	15.675	15.865	15.675	15.865	13.170	377
2022-03-15	15.825	15.825	15.673	15.673	12.944	450
2022-03-14	16.197	16.395	16.130	16.211	13.389	697
2022-03-11	16.204	16.204	16.010	16.010	13.223	142
2022-03-09	15.635	16.200	15.635	16.200	13.379	542
2022-03-08	15.280	15.280	14.965	14.965	12.359	617
2022-03-07	16.180	16.680	15.628	15.628	12.907	1,404
2022-03-04	14.154	15.372	13.890	15.372	12.696	6,807
2022-03-03	18.048	18.048	18.048	18.048	14.906	50
2022-03-01	17.745	17.745	17.522	17.525	14.474	1,508
2022-02-28	16.895	17.538	16.895	17.522	14.471	2,194
2022-02-25	16.849	16.849	16.849	16.849	13.915	1,256
2022-02-23	16.108	16.415	16.108	16.415	13.557	562
2022-02-22	16.559	16.559	16.202	16.202	13.381	1,536
2022-02-18	16.969	16.970	16.897	16.897	13.955	16
2022-02-15	17.873	17.880	17.873	17.880	14.767	400
2022-02-14	17.670	17.730	17.670	17.727	14.641	2,430
2022-02-10	17.652	17.765	17.564	17.755	14.664	2,200
2022-02-09	17.193	17.196	17.193	17.196	14.202	430
2022-02-08	17.280	17.347	17.205	17.287	14.277	2,148
2022-02-04	16.690	16.918	16.690	16.918	13.972	1,020
2022-02-03	17.425	17.602	17.425	17.525	14.474	516
2022-02-02	17.180	17.358	17.180	17.358	14.336	62
2022-02-01	17.140	17.140	17.048	17.048	14.080	776
2022-01-31	16.650	16.650	16.650	16.650	13.751	100
2022-01-28	16.360	16.360	16.360	16.360	13.512	200
2022-01-26	16.859	16.859	16.778	16.778	13.857	302
2022-01-25	16.770	16.970	16.759	16.878	13.939	2,900

← NewerPage 18 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.