Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.430 | 9.430 | 9.369 | 9.369 | 8.747 | 130 |
| 2025-05-08 | 9.260 | 9.336 | 9.200 | 9.335 | 8.715 | 1,018 |
| 2025-05-07 | 9.210 | 9.235 | 9.160 | 9.230 | 8.618 | 1,924 |
| 2025-05-06 | 9.170 | 9.180 | 9.140 | 9.180 | 8.571 | 176 |
| 2025-05-02 | 9.300 | 9.305 | 9.135 | 9.270 | 8.655 | 2,800 |
| 2025-05-01 | 9.510 | 9.510 | 9.245 | 9.319 | 8.701 | 1,124 |
| 2025-04-30 | 9.530 | 9.540 | 9.450 | 9.539 | 8.906 | 652 |
| 2025-04-29 | 9.479 | 9.582 | 9.470 | 9.582 | 8.946 | 1,141 |
| 2025-04-28 | 9.520 | 9.598 | 9.349 | 9.349 | 8.729 | 1,338 |
| 2025-04-25 | 9.520 | 9.520 | 9.402 | 9.402 | 8.779 | 453 |
| 2025-04-24 | 9.600 | 9.611 | 9.550 | 9.609 | 8.972 | 199 |
| 2025-04-23 | 9.750 | 9.750 | 9.476 | 9.495 | 8.865 | 2,490 |
| 2025-04-22 | 9.500 | 9.600 | 9.418 | 9.550 | 8.916 | 2,248 |
| 2025-04-17 | 9.170 | 9.335 | 9.170 | 9.335 | 8.716 | 2,292 |
| 2025-04-16 | 9.150 | 9.271 | 9.150 | 9.260 | 8.646 | 25 |
| 2025-04-15 | 9.070 | 9.170 | 9.070 | 9.170 | 8.562 | 144 |
| 2025-04-14 | 9.350 | 9.460 | 8.900 | 9.015 | 8.417 | 2,723 |
| 2025-04-11 | 8.730 | 9.071 | 8.725 | 9.048 | 8.447 | 553 |
| 2025-04-10 | 8.790 | 8.900 | 8.490 | 8.505 | 7.941 | 1,105 |
| 2025-04-09 | 8.440 | 9.182 | 8.410 | 9.170 | 8.562 | 393 |
| 2025-04-08 | 8.899 | 8.900 | 8.511 | 8.511 | 7.946 | 1,463 |
| 2025-04-07 | 8.900 | 9.008 | 8.750 | 8.829 | 8.243 | 10,852 |
| 2025-04-04 | 8.902 | 9.030 | 8.711 | 9.030 | 8.431 | 3,143 |
| 2025-04-03 | 9.210 | 9.310 | 9.065 | 9.075 | 8.473 | 579 |
| 2025-04-02 | 9.220 | 9.469 | 9.220 | 9.460 | 8.832 | 819 |
| 2025-04-01 | 9.290 | 9.380 | 9.200 | 9.332 | 8.713 | 110 |
| 2025-03-31 | 9.300 | 9.309 | 9.250 | 9.309 | 8.692 | 169 |
| 2025-03-28 | 9.550 | 9.610 | 9.370 | 9.370 | 8.748 | 1,447 |
| 2025-03-27 | 9.510 | 9.555 | 9.451 | 9.458 | 8.831 | 996 |
| 2025-03-26 | 9.630 | 9.630 | 9.479 | 9.479 | 8.850 | 3,461 |
| 2025-03-25 | 9.500 | 9.619 | 9.450 | 9.600 | 8.963 | 535 |
| 2025-03-24 | 9.610 | 9.650 | 9.550 | 9.621 | 8.983 | 654 |
| 2025-03-21 | 9.420 | 9.579 | 9.420 | 9.555 | 8.921 | 294 |
| 2025-03-20 | 9.790 | 9.790 | 9.600 | 9.600 | 8.963 | 2,116 |
| 2025-03-19 | 9.830 | 9.880 | 9.680 | 9.698 | 8.933 | 1,821 |
| 2025-03-18 | 9.850 | 9.931 | 9.771 | 9.821 | 9.046 | 2,623 |
| 2025-03-17 | 10.020 | 10.160 | 9.821 | 9.830 | 9.055 | 682 |
| 2025-03-14 | 9.870 | 9.989 | 9.800 | 9.989 | 9.201 | 294 |
| 2025-03-13 | 9.809 | 9.809 | 9.721 | 9.770 | 9.000 | 376 |
| 2025-03-12 | 9.700 | 9.752 | 9.470 | 9.729 | 8.962 | 345 |
| 2025-03-11 | 9.400 | 9.525 | 9.320 | 9.509 | 8.759 | 532 |
| 2025-03-10 | 9.815 | 10.036 | 9.499 | 9.499 | 8.750 | 1,944 |
| 2025-03-07 | 9.800 | 10.126 | 9.177 | 9.980 | 9.193 | 18,332 |
| 2025-03-06 | 10.820 | 10.969 | 10.820 | 10.902 | 10.042 | 1,036 |
| 2025-03-05 | 10.800 | 10.889 | 10.730 | 10.730 | 9.884 | 983 |
| 2025-03-04 | 10.620 | 10.769 | 10.500 | 10.721 | 9.876 | 280 |
| 2025-03-03 | 10.870 | 10.956 | 10.832 | 10.852 | 9.997 | 496 |
| 2025-02-28 | 10.710 | 10.770 | 10.710 | 10.770 | 9.921 | 1,080 |
| 2025-02-27 | 10.830 | 10.830 | 10.742 | 10.809 | 9.956 | 224 |
| 2025-02-26 | 11.150 | 11.150 | 10.870 | 10.870 | 10.013 | 54 |
| 2025-02-25 | 10.800 | 10.991 | 10.760 | 10.975 | 10.110 | 594 |
| 2025-02-24 | 10.990 | 10.990 | 10.840 | 10.859 | 10.002 | 5,329 |
| 2025-02-21 | 11.210 | 11.260 | 10.940 | 10.950 | 10.086 | 342 |
| 2025-02-20 | 10.740 | 11.151 | 10.710 | 11.151 | 10.272 | 1,218 |
| 2025-02-19 | 10.770 | 10.790 | 10.710 | 10.735 | 9.888 | 97 |
| 2025-02-18 | 10.911 | 10.911 | 10.769 | 10.779 | 9.929 | 443 |
| 2025-02-14 | 10.850 | 10.850 | 10.689 | 10.691 | 9.848 | 2,481 |
| 2025-02-13 | 10.800 | 10.870 | 10.710 | 10.780 | 9.930 | 245 |
| 2025-02-12 | 10.769 | 10.859 | 10.769 | 10.800 | 9.948 | 374 |
| 2025-02-11 | 10.765 | 10.856 | 10.740 | 10.800 | 9.948 | 623 |
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.