Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8.081 | 8.140 | 7.921 | 7.921 | 7.505 | 378 |
| 2025-08-05 | 7.910 | 8.060 | 7.890 | 8.060 | 7.637 | 801 |
| 2025-08-04 | 7.750 | 7.879 | 7.750 | 7.871 | 7.458 | 1,782 |
| 2025-08-01 | 7.900 | 7.940 | 7.808 | 7.861 | 7.448 | 1,978 |
| 2025-07-31 | 7.890 | 7.939 | 7.850 | 7.909 | 7.493 | 838 |
| 2025-07-30 | 8.020 | 8.040 | 7.959 | 8.040 | 7.618 | 1,468 |
| 2025-07-29 | 8.120 | 8.120 | 8.060 | 8.075 | 7.651 | 1,917 |
| 2025-07-28 | 8.305 | 8.330 | 8.135 | 8.135 | 7.708 | 1,014 |
| 2025-07-25 | 8.270 | 8.270 | 8.170 | 8.229 | 7.797 | 116 |
| 2025-07-24 | 8.415 | 8.480 | 8.309 | 8.309 | 7.873 | 1,281 |
| 2025-07-23 | 8.330 | 8.431 | 8.330 | 8.419 | 7.977 | 1,058 |
| 2025-07-22 | 7.900 | 8.201 | 7.900 | 8.190 | 7.760 | 945 |
| 2025-07-21 | 8.040 | 8.100 | 7.955 | 7.969 | 7.551 | 1,533 |
| 2025-07-18 | 8.266 | 8.300 | 8.075 | 8.079 | 7.655 | 3,423 |
| 2025-07-17 | 8.200 | 8.255 | 8.191 | 8.255 | 7.821 | 1,324 |
| 2025-07-16 | 8.160 | 8.220 | 8.119 | 8.189 | 7.759 | 2,435 |
| 2025-07-15 | 8.428 | 8.470 | 8.300 | 8.319 | 7.882 | 2,113 |
| 2025-07-14 | 8.500 | 8.550 | 8.379 | 8.455 | 8.011 | 4,190 |
| 2025-07-11 | 8.610 | 8.630 | 8.479 | 8.479 | 8.034 | 1,154 |
| 2025-07-10 | 8.620 | 8.831 | 8.620 | 8.738 | 8.279 | 2,050 |
| 2025-07-09 | 8.620 | 8.670 | 8.591 | 8.645 | 8.191 | 763 |
| 2025-07-08 | 8.590 | 8.730 | 8.545 | 8.565 | 8.115 | 2,486 |
| 2025-07-07 | 8.790 | 8.800 | 8.609 | 8.611 | 8.159 | 2,600 |
| 2025-07-03 | 8.960 | 8.980 | 8.869 | 8.920 | 8.328 | 7,608 |
| 2025-07-02 | 8.740 | 8.825 | 8.671 | 8.825 | 8.240 | 1,767 |
| 2025-07-01 | 8.680 | 8.759 | 8.620 | 8.680 | 8.104 | 1,037 |
| 2025-06-30 | 8.660 | 8.710 | 8.550 | 8.699 | 8.122 | 764 |
| 2025-06-27 | 8.750 | 8.880 | 8.680 | 8.755 | 8.174 | 3,400 |
| 2025-06-26 | 8.560 | 8.659 | 8.480 | 8.659 | 8.084 | 1,782 |
| 2025-06-25 | 8.580 | 8.649 | 8.550 | 8.595 | 8.025 | 12,760 |
| 2025-06-24 | 8.700 | 8.720 | 8.561 | 8.591 | 8.021 | 5,133 |
| 2025-06-23 | 8.768 | 8.840 | 8.425 | 8.539 | 7.972 | 18,700 |
| 2025-06-20 | 9.300 | 9.500 | 8.739 | 8.759 | 8.178 | 53,824 |
| 2025-06-18 | 10.550 | 10.740 | 10.480 | 10.659 | 9.952 | 2,802 |
| 2025-06-17 | 10.630 | 10.630 | 10.620 | 10.621 | 9.917 | 125 |
| 2025-06-16 | 10.510 | 10.645 | 10.500 | 10.645 | 9.939 | 487 |
| 2025-06-13 | 10.710 | 10.710 | 10.560 | 10.680 | 9.971 | 1,251 |
| 2025-06-12 | 10.800 | 10.800 | 10.610 | 10.691 | 9.982 | 9,061 |
| 2025-06-11 | 10.620 | 10.781 | 10.590 | 10.751 | 10.038 | 2,052 |
| 2025-06-10 | 10.430 | 10.735 | 10.260 | 10.505 | 9.808 | 4,890 |
| 2025-06-09 | 9.940 | 10.340 | 9.940 | 10.229 | 9.550 | 11,515 |
| 2025-06-06 | 9.747 | 9.870 | 9.740 | 9.790 | 9.141 | 623 |
| 2025-06-05 | 9.690 | 9.690 | 9.480 | 9.600 | 8.963 | 236 |
| 2025-06-04 | 9.580 | 9.675 | 9.540 | 9.675 | 9.033 | 707 |
| 2025-06-03 | 9.400 | 9.620 | 9.320 | 9.610 | 8.972 | 149 |
| 2025-06-02 | 9.540 | 9.580 | 9.450 | 9.510 | 8.879 | 699 |
| 2025-05-30 | 9.460 | 9.510 | 9.400 | 9.480 | 8.851 | 1,248 |
| 2025-05-29 | 9.490 | 9.550 | 9.405 | 9.439 | 8.813 | 425 |
| 2025-05-28 | 9.580 | 9.590 | 9.500 | 9.500 | 8.870 | 8 |
| 2025-05-27 | 9.520 | 9.587 | 9.399 | 9.519 | 8.887 | 2,179 |
| 2025-05-23 | 9.274 | 9.379 | 9.220 | 9.355 | 8.734 | 2,565 |
| 2025-05-22 | 9.470 | 9.489 | 9.430 | 9.489 | 8.859 | 684 |
| 2025-05-21 | 9.690 | 9.747 | 9.629 | 9.629 | 8.990 | 1,008 |
| 2025-05-20 | 9.740 | 9.740 | 9.731 | 9.731 | 9.086 | 75 |
| 2025-05-19 | 9.710 | 9.780 | 9.620 | 9.779 | 9.131 | 2,659 |
| 2025-05-16 | 9.750 | 9.859 | 9.749 | 9.859 | 9.205 | 408 |
| 2025-05-15 | 9.630 | 9.700 | 9.600 | 9.700 | 9.056 | 73 |
| 2025-05-14 | 9.780 | 9.780 | 9.630 | 9.695 | 9.052 | 1,438 |
| 2025-05-13 | 9.750 | 9.767 | 9.640 | 9.761 | 9.114 | 210 |
| 2025-05-12 | 9.600 | 9.679 | 9.595 | 9.679 | 9.037 | 662 |
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.