Smith & Wesson Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10.700 | 10.771 | 10.650 | 10.771 | 9.922 | 1,579 |
| 2025-02-07 | 10.580 | 10.610 | 10.510 | 10.560 | 9.727 | 214 |
| 2025-02-06 | 10.630 | 10.655 | 10.546 | 10.620 | 9.783 | 419 |
| 2025-02-05 | 10.690 | 10.700 | 10.530 | 10.540 | 9.709 | 195 |
| 2025-02-04 | 10.440 | 10.640 | 10.420 | 10.640 | 9.801 | 365 |
| 2025-02-03 | 10.280 | 10.482 | 10.250 | 10.409 | 9.588 | 710 |
| 2025-01-31 | 10.700 | 10.700 | 10.451 | 10.480 | 9.654 | 468 |
| 2025-01-30 | 10.599 | 10.650 | 10.570 | 10.591 | 9.756 | 124 |
| 2025-01-29 | 10.610 | 10.610 | 10.550 | 10.550 | 9.718 | 556 |
| 2025-01-28 | 10.740 | 10.810 | 10.641 | 10.661 | 9.820 | 1,075 |
| 2025-01-27 | 10.640 | 10.930 | 10.635 | 10.709 | 9.865 | 9,499 |
| 2025-01-24 | 10.600 | 10.650 | 10.565 | 10.610 | 9.773 | 175 |
| 2025-01-23 | 10.450 | 10.610 | 10.450 | 10.590 | 9.755 | 1,493 |
| 2025-01-22 | 10.410 | 10.420 | 10.288 | 10.370 | 9.552 | 2,402 |
| 2025-01-21 | 10.420 | 10.465 | 10.340 | 10.465 | 9.640 | 693 |
| 2025-01-17 | 10.390 | 10.470 | 10.211 | 10.270 | 9.460 | 286 |
| 2025-01-16 | 10.190 | 10.271 | 10.120 | 10.205 | 9.400 | 367 |
| 2025-01-15 | 10.320 | 10.320 | 10.132 | 10.180 | 9.377 | 399 |
| 2025-01-14 | 10.170 | 10.240 | 9.961 | 9.961 | 9.176 | 278 |
| 2025-01-13 | 9.898 | 10.076 | 9.875 | 10.076 | 9.282 | 823 |
| 2025-01-10 | 9.880 | 9.880 | 9.800 | 9.859 | 9.081 | 2,879 |
| 2025-01-08 | 9.870 | 9.916 | 9.700 | 9.910 | 9.129 | 2,693 |
| 2025-01-07 | 10.250 | 10.256 | 9.985 | 10.001 | 9.212 | 3,293 |
| 2025-01-06 | 10.050 | 10.303 | 10.050 | 10.272 | 9.462 | 1,199 |
| 2025-01-03 | 10.040 | 10.060 | 9.940 | 10.035 | 9.244 | 2,641 |
| 2025-01-02 | 10.180 | 10.320 | 9.999 | 9.999 | 9.211 | 452 |
| 2024-12-31 | 9.800 | 10.005 | 9.800 | 9.999 | 9.210 | 180 |
| 2024-12-30 | 9.830 | 9.880 | 9.700 | 9.810 | 9.036 | 1,267 |
| 2024-12-27 | 10.030 | 10.089 | 9.920 | 9.946 | 9.161 | 912 |
| 2024-12-24 | 9.860 | 9.955 | 9.780 | 9.955 | 9.170 | 1,718 |
| 2024-12-23 | 10.070 | 10.100 | 9.890 | 9.930 | 9.147 | 4,033 |
| 2024-12-20 | 10.045 | 10.250 | 10.010 | 10.199 | 9.395 | 832 |
| 2024-12-19 | 10.570 | 10.600 | 10.230 | 10.299 | 9.487 | 3,440 |
| 2024-12-18 | 11.000 | 11.030 | 10.930 | 10.931 | 9.949 | 1,409 |
| 2024-12-17 | 11.010 | 11.130 | 10.940 | 10.990 | 10.003 | 633 |
| 2024-12-16 | 10.870 | 11.020 | 10.688 | 10.960 | 9.976 | 1,119 |
| 2024-12-13 | 11.060 | 11.070 | 10.945 | 11.019 | 10.029 | 2,606 |
| 2024-12-12 | 11.020 | 11.093 | 10.875 | 11.093 | 10.097 | 884 |
| 2024-12-11 | 11.140 | 11.170 | 10.850 | 11.035 | 10.044 | 8,624 |
| 2024-12-10 | 11.310 | 11.338 | 11.100 | 11.100 | 10.103 | 5,579 |
| 2024-12-09 | 11.065 | 11.374 | 10.884 | 11.231 | 10.222 | 19,240 |
| 2024-12-06 | 11.155 | 11.390 | 10.430 | 10.971 | 9.986 | 36,930 |
| 2024-12-05 | 14.185 | 14.200 | 13.765 | 13.805 | 12.565 | 810 |
| 2024-12-04 | 13.430 | 13.769 | 13.430 | 13.769 | 12.532 | 738 |
| 2024-12-03 | 13.780 | 13.780 | 13.550 | 13.576 | 12.357 | 65 |
| 2024-12-02 | 13.655 | 13.708 | 13.506 | 13.659 | 12.432 | 691 |
| 2024-11-29 | 14.260 | 14.260 | 13.561 | 13.586 | 12.366 | 702 |
| 2024-11-27 | 13.650 | 13.970 | 13.610 | 13.970 | 12.715 | 948 |
| 2024-11-26 | 13.670 | 13.750 | 13.520 | 13.597 | 12.375 | 620 |
| 2024-11-25 | 13.430 | 13.806 | 13.410 | 13.701 | 12.470 | 1,229 |
| 2024-11-22 | 13.310 | 13.360 | 13.310 | 13.350 | 12.151 | 333 |
| 2024-11-21 | 12.950 | 13.200 | 12.870 | 13.200 | 12.014 | 1,162 |
| 2024-11-20 | 13.210 | 13.210 | 12.932 | 12.945 | 11.782 | 929 |
| 2024-11-19 | 13.010 | 13.060 | 12.991 | 13.029 | 11.858 | 118 |
| 2024-11-18 | 13.060 | 13.120 | 12.982 | 12.982 | 11.816 | 123 |
| 2024-11-15 | 13.056 | 13.070 | 13.056 | 13.056 | 11.883 | 24 |
| 2024-11-14 | 13.070 | 13.070 | 13.060 | 13.061 | 11.887 | 253 |
| 2024-11-13 | 13.300 | 13.343 | 13.236 | 13.248 | 12.058 | 292 |
| 2024-11-12 | 13.590 | 13.590 | 13.500 | 13.500 | 12.288 | 41 |
| 2024-11-11 | 13.398 | 13.661 | 13.398 | 13.661 | 12.434 | 1,391 |
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.