Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.995	16.920	15.805	16.897	13.955	5,460
2022-01-21	16.460	16.620	16.320	16.320	13.479	871
2022-01-20	17.140	17.230	17.108	17.108	14.129	2,475
2022-01-19	17.330	17.598	17.330	17.598	14.534	1,380
2022-01-18	17.530	17.593	17.500	17.500	14.453	1,201
2022-01-14	17.269	17.400	17.269	17.382	14.356	435
2022-01-12	17.378	17.388	17.378	17.388	14.361	127
2022-01-11	17.518	17.518	17.518	17.518	14.468	879
2022-01-10	17.395	17.395	17.274	17.274	14.266	567
2022-01-07	17.799	17.829	17.690	17.690	14.610	341
2022-01-06	18.095	18.095	17.935	17.935	14.812	1,185
2022-01-05	18.936	18.936	18.530	18.538	15.310	2,502
2022-01-04	18.390	18.423	18.390	18.423	15.215	335
2021-12-30	17.740	17.892	17.740	17.878	14.766	776
2021-12-29	17.510	17.702	17.421	17.512	14.463	2,637
2021-12-23	17.568	17.570	17.568	17.570	14.511	310
2021-12-21	17.360	17.485	17.360	17.485	14.441	313
2021-12-20	17.355	17.355	17.018	17.100	14.123	815
2021-12-17	17.816	18.138	17.816	17.961	14.834	418
2021-12-16	18.220	18.220	18.040	18.040	14.899	5
2021-12-14	17.600	18.075	17.600	17.955	14.763	110
2021-12-13	18.245	18.354	17.776	17.778	14.617	483
2021-12-10	18.540	18.540	18.215	18.215	14.977	36
2021-12-09	17.920	18.200	17.898	18.200	14.964	1,414
2021-12-08	18.028	18.098	18.028	18.098	14.880	1,467
2021-12-07	17.969	18.060	17.969	18.057	14.847	1,271
2021-12-03	18.435	18.550	16.158	16.172	13.297	7,274
2021-12-02	22.660	22.660	22.660	22.660	18.631	5
2021-11-29	22.195	22.195	22.125	22.137	18.201	79
2021-11-26	22.330	22.330	22.330	22.330	18.360	10
2021-11-24	23.045	23.221	22.930	23.221	19.093	250
2021-11-23	22.547	22.547	22.468	22.468	18.473	225
2021-11-22	23.550	23.560	23.550	23.560	19.371	2
2021-11-19	23.400	23.625	23.130	23.360	19.207	4,598
2021-11-18	23.790	23.804	23.780	23.804	19.572	226
2021-11-17	24.040	24.040	23.360	23.420	19.256	14,879
2021-11-16	23.580	23.920	23.243	23.918	19.666	2,955
2021-11-15	23.089	23.260	23.089	23.260	19.125	2,433
2021-11-12	22.233	22.250	22.233	22.250	18.294	47
2021-11-11	22.360	22.360	22.110	22.110	18.179	449
2021-11-10	21.842	21.990	21.448	21.448	17.635	540
2021-11-09	21.806	21.806	21.806	21.806	17.929	26
2021-11-08	21.924	21.924	21.708	21.708	17.849	1,975
2021-11-05	22.280	22.337	22.280	22.337	18.366	274
2021-11-04	23.357	23.357	22.078	22.300	18.335	1,905
2021-11-03	22.410	22.692	22.410	22.692	18.658	1,064
2021-11-02	21.540	21.818	21.520	21.816	17.938	1,865
2021-11-01	22.150	22.150	21.850	21.850	17.965	218
2021-10-29	21.338	21.338	21.277	21.277	17.494	480
2021-10-27	21.340	21.340	21.340	21.340	17.546	60
2021-10-26	22.399	22.405	21.590	21.590	17.752	929
2021-10-25	21.938	22.060	21.938	22.060	18.138	215

← NewerPage 19 of 19 · 1,132 trading days

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.