Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.668 | 9.740 | 9.603 | 9.603 | 9.224 | 775 |
| 2025-10-30 | 9.880 | 9.892 | 9.779 | 9.779 | 9.394 | 1,910 |
| 2025-10-29 | 10.090 | 10.145 | 10.080 | 10.080 | 9.683 | 1,918 |
| 2025-10-28 | 10.150 | 10.191 | 10.128 | 10.128 | 9.728 | 182 |
| 2025-10-27 | 10.252 | 10.260 | 10.101 | 10.140 | 9.740 | 216 |
| 2025-10-24 | 10.110 | 10.265 | 10.110 | 10.211 | 9.809 | 509 |
| 2025-10-23 | 9.880 | 10.095 | 9.880 | 10.095 | 9.697 | 484 |
| 2025-10-22 | 9.890 | 9.930 | 9.750 | 9.841 | 9.453 | 1,766 |
| 2025-10-21 | 9.990 | 10.040 | 9.910 | 9.981 | 9.587 | 464 |
| 2025-10-20 | 9.940 | 9.970 | 9.830 | 9.830 | 9.442 | 28 |
| 2025-10-17 | 10.010 | 10.111 | 9.960 | 9.960 | 9.567 | 1,460 |
| 2025-10-16 | 10.150 | 10.289 | 10.080 | 10.250 | 9.846 | 531 |
| 2025-10-15 | 10.100 | 10.221 | 10.082 | 10.105 | 9.707 | 1,846 |
| 2025-10-14 | 9.930 | 10.061 | 9.930 | 10.061 | 9.664 | 316 |
| 2025-10-13 | 9.950 | 10.080 | 9.920 | 9.920 | 9.529 | 581 |
| 2025-10-10 | 10.210 | 10.230 | 9.920 | 9.995 | 9.601 | 3,344 |
| 2025-10-09 | 10.300 | 10.300 | 10.101 | 10.111 | 9.713 | 182 |
| 2025-10-08 | 9.900 | 10.090 | 9.850 | 10.070 | 9.673 | 1,751 |
| 2025-10-07 | 9.931 | 9.931 | 9.809 | 9.851 | 9.463 | 3,569 |
| 2025-10-06 | 9.940 | 10.001 | 9.811 | 9.815 | 9.428 | 2,870 |
| 2025-10-03 | 9.860 | 9.950 | 9.852 | 9.923 | 9.531 | 3,307 |
| 2025-10-02 | 9.872 | 9.920 | 9.751 | 9.755 | 9.370 | 1,419 |
| 2025-10-01 | 9.750 | 9.860 | 9.750 | 9.829 | 9.442 | 372 |
| 2025-09-30 | 9.720 | 9.750 | 9.609 | 9.665 | 9.284 | 424 |
| 2025-09-29 | 9.742 | 10.250 | 9.598 | 9.739 | 9.355 | 3,417 |
| 2025-09-26 | 9.470 | 9.650 | 9.470 | 9.645 | 9.265 | 1,196 |
| 2025-09-25 | 9.400 | 9.410 | 9.291 | 9.370 | 9.001 | 458 |
| 2025-09-24 | 9.650 | 9.680 | 9.485 | 9.485 | 9.111 | 2,510 |
| 2025-09-23 | 9.430 | 9.910 | 9.340 | 9.725 | 9.342 | 7,135 |
| 2025-09-22 | 9.340 | 9.340 | 9.220 | 9.340 | 8.972 | 788 |
| 2025-09-19 | 9.510 | 9.590 | 9.480 | 9.530 | 9.154 | 913 |
| 2025-09-18 | 9.380 | 9.380 | 9.250 | 9.251 | 8.886 | 918 |
| 2025-09-17 | 9.380 | 9.530 | 9.341 | 9.530 | 9.029 | 225 |
| 2025-09-16 | 9.500 | 9.630 | 9.430 | 9.450 | 8.954 | 2,467 |
| 2025-09-15 | 9.240 | 9.381 | 9.150 | 9.381 | 8.888 | 3,599 |
| 2025-09-12 | 9.420 | 9.500 | 9.271 | 9.379 | 8.886 | 5,055 |
| 2025-09-11 | 9.900 | 10.000 | 9.075 | 9.429 | 8.934 | 12,035 |
| 2025-09-10 | 8.780 | 8.800 | 8.590 | 8.679 | 8.223 | 2,402 |
| 2025-09-09 | 8.870 | 8.920 | 8.690 | 8.745 | 8.286 | 7,595 |
| 2025-09-08 | 8.690 | 8.899 | 8.531 | 8.899 | 8.432 | 2,436 |
| 2025-09-05 | 8.450 | 9.100 | 8.420 | 8.865 | 8.399 | 20,854 |
| 2025-09-04 | 8.090 | 8.100 | 8.019 | 8.070 | 7.646 | 5,529 |
| 2025-09-03 | 8.190 | 8.199 | 8.105 | 8.105 | 7.679 | 2,472 |
| 2025-09-02 | 8.170 | 8.220 | 8.099 | 8.099 | 7.673 | 982 |
| 2025-08-29 | 8.080 | 8.180 | 8.080 | 8.151 | 7.723 | 870 |
| 2025-08-28 | 8.191 | 8.200 | 8.070 | 8.070 | 7.646 | 1,303 |
| 2025-08-27 | 8.150 | 8.200 | 8.130 | 8.190 | 7.760 | 574 |
| 2025-08-26 | 8.210 | 8.270 | 8.131 | 8.131 | 7.704 | 888 |
| 2025-08-22 | 8.040 | 8.229 | 7.980 | 8.229 | 7.797 | 1,051 |
| 2025-08-21 | 7.861 | 7.980 | 7.861 | 7.929 | 7.512 | 361 |
| 2025-08-20 | 8.050 | 8.050 | 7.911 | 7.911 | 7.495 | 1,909 |
| 2025-08-19 | 8.120 | 8.160 | 7.991 | 7.991 | 7.571 | 2,141 |
| 2025-08-18 | 8.090 | 8.155 | 8.055 | 8.155 | 7.727 | 999 |
| 2025-08-15 | 8.200 | 8.230 | 8.065 | 8.065 | 7.641 | 48 |
| 2025-08-14 | 8.200 | 8.220 | 8.101 | 8.110 | 7.684 | 292 |
| 2025-08-13 | 8.195 | 8.280 | 8.180 | 8.261 | 7.827 | 1,134 |
| 2025-08-12 | 8.050 | 8.185 | 8.050 | 8.185 | 7.755 | 259 |
| 2025-08-11 | 8.040 | 8.040 | 7.981 | 7.981 | 7.562 | 776 |
| 2025-08-08 | 8.050 | 8.090 | 7.950 | 8.075 | 7.651 | 1,906 |
| 2025-08-07 | 7.995 | 8.030 | 7.831 | 7.889 | 7.474 | 2,188 |
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.