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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

9.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2025 9.750 9.780 9.475 9.570 378,196 -0.07(-0.78%)
Apr 22, 2025 9.500 9.710 9.350 9.645 452,519 +0.18(+1.96%)
Apr 21, 2025 9.370 9.490 9.300 9.460 391,117 +0.09(+0.96%)
Apr 17, 2025 9.170 9.395 9.170 9.370 346,453 +0.20(+2.18%)
Apr 16, 2025 9.150 9.320 9.136 9.170 306,777 +0.01(+0.11%)
Apr 15, 2025 9.110 9.180 9.040 9.160 540,461 +0.05(+0.55%)
Apr 14, 2025 9.200 9.460 8.870 9.110 410,242 -0.03(-0.33%)
Apr 11, 2025 8.730 9.145 8.694 9.140 479,745 +0.41(+4.70%)
Apr 10, 2025 8.790 8.912 8.480 8.730 435,239 -0.19(-2.13%)
Apr 09, 2025 8.420 9.220 8.400 8.920 778,762 +0.44(+5.19%)
Apr 08, 2025 9.040 9.040 8.375 8.480 622,986 -0.33(-3.75%)
Apr 07, 2025 8.890 9.120 8.720 8.810 678,424 -0.33(-3.61%)
Apr 04, 2025 9.000 9.180 8.640 9.140 772,094 +0.11(+1.22%)
Apr 03, 2025 9.200 9.340 9.020 9.030 824,303 -0.47(-4.95%)
Apr 02, 2025 9.220 9.510 9.220 9.500 386,077 +0.17(+1.82%)
Apr 01, 2025 9.290 9.400 9.190 9.330 315,531 +0.01(+0.11%)
Mar 31, 2025 9.290 9.390 9.250 9.320 394,279 -0.03(-0.32%)
Mar 28, 2025 9.550 9.600 9.330 9.350 445,516 -0.15(-1.58%)
Mar 27, 2025 9.510 9.600 9.425 9.500 367,478 +0.02(+0.21%)
Mar 26, 2025 9.520 9.605 9.415 9.480 408,096 -0.05(-0.52%)
Mar 25, 2025 9.500 9.630 9.460 9.530 364,470 +0.00(+0.00%)
Mar 24, 2025 9.610 9.640 9.510 9.530 431,161 +0.02(+0.21%)
Mar 21, 2025 9.420 9.640 9.410 9.510 726,578 -0.01(-0.11%)
Mar 20, 2025 9.740 9.765 9.510 9.520 457,966 -0.21(-2.16%)
Mar 19, 2025 9.700 9.760 9.513 9.730 416,688 +0.06(+0.61%)
Mar 18, 2025 9.720 9.809 9.631 9.671 394,241 -0.05(-0.51%)
Mar 17, 2025 9.888 10.04 9.651 9.720 600,326 -0.19(-1.89%)
Mar 14, 2025 9.740 9.947 9.562 9.908 545,778 +0.22(+2.24%)
Mar 13, 2025 9.651 9.729 9.554 9.691 437,325 +0.05(+0.51%)
Mar 12, 2025 9.572 9.666 9.335 9.641 611,903 +0.16(+1.66%)
Mar 11, 2025 9.276 9.503 9.182 9.483 696,617 +0.20(+2.18%)
Mar 10, 2025 9.710 9.908 9.246 9.281 925,348 -0.40(-4.18%)
Mar 07, 2025 9.809 9.996 9.049 9.686 2,507,139 -1.19(-10.93%)
Mar 06, 2025 10.68 10.91 10.61 10.87 626,292 +0.22(+2.04%)
Mar 05, 2025 10.64 10.80 10.57 10.66 422,819 +0.05(+0.46%)
Mar 04, 2025 10.46 10.70 10.33 10.61 529,669 +0.00(+0.00%)
Mar 03, 2025 10.73 10.82 10.59 10.61 376,021 -0.11(-1.01%)
Feb 28, 2025 10.61 10.73 10.59 10.72 347,767 +0.09(+0.84%)
Feb 27, 2025 10.69 10.69 10.58 10.63 439,103 -0.09(-0.83%)
Feb 26, 2025 11.00 11.00 10.68 10.72 295,640 -0.22(-1.99%)
Feb 25, 2025 10.66 10.93 10.66 10.93 382,822 +0.32(+2.97%)
Feb 24, 2025 10.85 10.85 10.60 10.62 415,941 -0.20(-1.83%)
Feb 21, 2025 11.04 11.10 10.73 10.82 404,677 -0.20(-1.79%)
Feb 20, 2025 10.62 11.05 10.58 11.01 672,251 +0.39(+3.72%)
Feb 19, 2025 10.63 10.64 10.56 10.62 266,927 -0.04(-0.37%)
Feb 18, 2025 10.66 10.80 10.51 10.66 423,586 +0.04(+0.37%)
Feb 14, 2025 10.71 10.77 10.52 10.62 521,599 -0.05(-0.46%)
Feb 13, 2025 10.68 10.71 10.56 10.67 280,410 +0.03(+0.28%)
Feb 12, 2025 10.61 10.73 10.60 10.64 341,521 -0.11(-1.01%)
Feb 11, 2025 10.56 10.76 10.56 10.75 339,966 +0.14(+1.30%)
Feb 10, 2025 10.56 10.71 10.46 10.61 486,303 +0.15(+1.42%)
Feb 07, 2025 10.55 10.55 10.36 10.46 609,621 -0.01(-0.09%)
Feb 06, 2025 10.42 10.54 10.41 10.47 312,950 +0.07(+0.66%)
Feb 05, 2025 10.55 10.56 10.37 10.40 292,059 -0.09(-0.85%)
Feb 04, 2025 10.30 10.53 10.26 10.49 352,717 +0.23(+2.21%)
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 following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.