Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Smith & Wesson Brands, Inc. - Common Stock (NQ:SWBI)

8.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	8.670	8.740	8.590	8.680	458,806	-0.03(-0.34%)
Nov 28, 2025	8.740	8.750	8.660	8.710	150,796	-0.03(-0.34%)
Nov 26, 2025	8.650	8.815	8.625	8.740	427,881	+0.10(+1.16%)
Nov 25, 2025	8.590	8.670	8.515	8.640	418,230	+0.05(+0.58%)
Nov 24, 2025	8.500	8.610	8.370	8.590	685,063	+0.06(+0.70%)
Nov 21, 2025	8.220	8.570	8.190	8.530	463,683	+0.34(+4.15%)
Nov 20, 2025	8.270	8.310	8.140	8.190	509,638	+0.03(+0.37%)
Nov 19, 2025	8.350	8.470	8.135	8.160	455,167	-0.20(-2.39%)
Nov 18, 2025	8.250	8.420	8.230	8.360	464,888	+0.06(+0.72%)
Nov 17, 2025	8.460	8.490	8.265	8.300	542,476	-0.17(-2.01%)
Nov 14, 2025	8.450	8.600	8.410	8.470	389,889	-0.07(-0.82%)
Nov 13, 2025	8.620	8.725	8.455	8.540	587,042	-0.12(-1.39%)
Nov 12, 2025	8.630	8.730	8.550	8.660	461,988	+0.01(+0.12%)
Nov 11, 2025	8.600	8.700	8.535	8.650	503,357	+0.04(+0.46%)
Nov 10, 2025	8.790	8.839	8.545	8.610	431,685	-0.02(-0.23%)
Nov 07, 2025	8.700	8.780	8.600	8.630	659,852	-0.08(-0.92%)
Nov 06, 2025	9.360	9.430	8.660	8.710	692,159	-0.80(-8.41%)
Nov 05, 2025	9.190	9.580	9.170	9.510	462,400	+0.32(+3.48%)
Nov 04, 2025	9.050	9.185	9.000	9.190	558,658	-0.04(-0.43%)
Nov 03, 2025	9.550	9.580	9.220	9.230	395,873	-0.36(-3.70%)
Oct 31, 2025	9.740	9.760	9.580	9.585	352,127	-0.18(-1.89%)
Oct 30, 2025	9.900	9.960	9.740	9.770	377,820	-0.19(-1.91%)
Oct 29, 2025	10.09	10.15	9.900	9.960	457,513	-0.16(-1.58%)
Oct 28, 2025	10.10	10.23	10.10	10.12	298,829	-0.04(-0.39%)
Oct 27, 2025	10.26	10.28	10.07	10.16	421,540	-0.07(-0.68%)
Oct 24, 2025	10.17	10.29	10.11	10.23	500,561	+0.14(+1.39%)
Oct 23, 2025	9.950	10.13	9.860	10.09	545,011	+0.20(+2.02%)
Oct 22, 2025	9.870	9.950	9.735	9.890	498,196	+0.00(+0.00%)
Oct 21, 2025	9.990	10.06	9.885	9.890	411,481	-0.09(-0.90%)
Oct 20, 2025	9.940	10.01	9.820	9.980	446,759	+0.06(+0.60%)
Oct 17, 2025	10.06	10.15	9.870	9.920	481,914	-0.21(-2.07%)
Oct 16, 2025	10.15	10.29	10.13	10.13	636,248	+0.05(+0.50%)
Oct 15, 2025	10.10	10.23	9.890	10.08	625,787	-0.02(-0.20%)
Oct 14, 2025	9.930	10.12	9.925	10.10	506,166	+0.03(+0.30%)
Oct 13, 2025	10.01	10.07	9.910	10.07	370,540	+0.19(+1.92%)
Oct 10, 2025	10.21	10.28	9.860	9.880	640,886	-0.30(-2.95%)
Oct 09, 2025	10.30	10.30	10.06	10.18	576,104	-0.12(-1.17%)
Oct 08, 2025	9.900	10.30	9.800	10.30	691,961	+0.43(+4.36%)
Oct 07, 2025	9.950	9.990	9.770	9.870	589,094	-0.06(-0.60%)
Oct 06, 2025	9.940	10.03	9.790	9.930	726,876	+0.02(+0.20%)
Oct 03, 2025	9.900	9.980	9.750	9.910	619,940	+0.09(+0.92%)
Oct 02, 2025	9.960	9.960	9.730	9.820	550,241	-0.09(-0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Smith & Wesson Brands, Inc. - Common Stock (NQ:SWBI)

Historical Prices