Smith & Wesson Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.080	13.396	13.080	13.331	12.134	545
2024-11-07	13.380	13.438	13.111	13.111	11.933	585
2024-11-06	14.650	14.650	12.296	13.364	12.164	6,289
2024-11-05	13.530	13.879	13.530	13.879	12.632	2,106
2024-11-04	13.260	13.895	13.230	13.570	12.351	1,194
2024-11-01	13.070	13.199	12.995	13.050	11.878	6,881
2024-10-31	13.050	13.120	12.985	12.985	11.819	149
2024-10-30	13.431	13.431	12.950	12.950	11.787	152
2024-10-29	13.238	13.310	13.190	13.310	12.115	17
2024-10-28	13.190	13.460	13.177	13.310	12.115	256
2024-10-25	13.050	13.060	12.959	12.959	11.795	1,049
2024-10-24	13.090	13.140	13.070	13.070	11.896	390
2024-10-23	13.050	13.050	12.918	13.041	11.870	61
2024-10-22	13.185	13.251	13.100	13.162	11.979	99
2024-10-21	13.720	13.720	13.321	13.350	12.151	149
2024-10-18	13.450	13.640	13.400	13.640	12.415	302
2024-10-17	13.530	13.538	13.340	13.438	12.231	547
2024-10-16	13.130	13.510	13.130	13.510	12.297	595
2024-10-15	12.950	13.326	12.890	13.326	12.129	950
2024-10-14	12.759	12.938	12.740	12.938	11.776	134
2024-10-11	12.770	12.850	12.770	12.850	11.696	176
2024-10-10	12.760	12.856	12.720	12.849	11.695	375
2024-10-09	12.900	13.019	12.900	13.019	11.850	385
2024-10-08	12.990	12.990	12.889	12.911	11.752	623
2024-10-07	12.850	12.905	12.789	12.900	11.741	197
2024-10-04	12.794	12.900	12.794	12.860	11.705	289
2024-10-03	12.810	12.818	12.690	12.709	11.567	79
2024-10-02	12.885	12.950	12.820	12.911	11.751	1,141
2024-10-01	13.010	13.010	12.840	12.869	11.713	324
2024-09-30	12.996	13.040	12.970	13.040	11.869	231
2024-09-27	13.020	13.135	13.020	13.055	11.882	879
2024-09-26	13.090	13.170	13.019	13.060	11.887	247
2024-09-25	13.113	13.113	13.010	13.010	11.842	15
2024-09-24	13.260	13.260	13.196	13.196	12.010	306
2024-09-23	13.380	13.410	13.141	13.170	11.987	860
2024-09-20	13.410	13.520	13.380	13.520	12.306	92
2024-09-19	13.280	13.470	13.280	13.375	12.174	128
2024-09-18	13.160	13.340	13.114	13.340	12.024	507
2024-09-17	13.340	13.521	13.199	13.210	11.906	1,583
2024-09-16	13.255	13.255	13.058	13.210	11.906	610
2024-09-13	12.986	13.120	12.928	13.120	11.825	133
2024-09-12	12.520	12.930	12.520	12.930	11.654	249
2024-09-11	12.410	12.521	12.394	12.410	11.185	540
2024-09-10	12.380	12.380	12.209	12.250	11.041	220
2024-09-09	12.599	12.800	12.389	12.560	11.321	3,856
2024-09-06	12.918	13.410	12.333	12.980	11.699	3,988
2024-09-05	14.450	14.450	14.168	14.240	12.835	916
2024-09-04	14.370	14.400	14.100	14.300	12.889	94
2024-09-03	14.750	14.750	14.472	14.530	13.096	1,519
2024-08-30	15.010	15.010	14.611	14.640	13.195	239
2024-08-29	15.070	15.070	15.070	15.070	13.583	2
2024-08-28	15.000	15.059	14.991	14.991	13.511	181
2024-08-27	15.220	15.220	15.007	15.007	13.526	357
2024-08-23	14.920	15.090	14.890	15.037	13.553	1,177
2024-08-22	14.835	14.940	14.830	14.830	13.367	146
2024-08-20	14.650	14.650	14.648	14.648	13.203	259
2024-08-19	14.850	14.930	14.730	14.740	13.285	292
2024-08-16	14.985	15.016	14.985	15.010	13.529	102
2024-08-15	14.920	14.960	14.790	14.960	13.484	13
2024-08-13	14.850	14.850	14.690	14.730	13.276	386

← NewerPage 9 of 19 · 1,136 trading daysOlder →

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.