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

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

9.760 +0.010 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	9.690	9.830	9.600	9.750	279,139	-0.04(-0.41%)
May 16, 2025	9.730	9.870	9.700	9.790	272,528	+0.05(+0.51%)
May 15, 2025	9.630	9.760	9.560	9.740	260,481	+0.07(+0.72%)
May 14, 2025	9.660	9.850	9.620	9.670	420,637	-0.03(-0.31%)
May 13, 2025	9.750	9.785	9.605	9.700	304,730	+0.03(+0.31%)
May 12, 2025	9.540	9.715	9.540	9.670	387,048	+0.24(+2.55%)
May 09, 2025	9.430	9.480	9.335	9.430	259,186	+0.01(+0.11%)
May 08, 2025	9.200	9.465	9.200	9.420	361,376	+0.22(+2.39%)
May 07, 2025	9.210	9.273	9.140	9.200	316,841	+0.05(+0.55%)
May 06, 2025	9.160	9.215	9.110	9.150	396,806	-0.03(-0.33%)
May 05, 2025	9.390	9.440	9.165	9.180	408,732	-0.23(-2.44%)
May 02, 2025	9.300	9.420	9.130	9.410	756,147	+0.19(+2.06%)
May 01, 2025	9.510	9.560	9.200	9.220	738,756	-0.31(-3.25%)
Apr 30, 2025	9.530	9.610	9.454	9.530	325,128	-0.07(-0.73%)
Apr 29, 2025	9.480	9.620	9.445	9.600	367,927	+0.12(+1.27%)
Apr 28, 2025	9.520	9.610	9.310	9.480	308,990	-0.02(-0.21%)
Apr 25, 2025	9.600	9.610	9.405	9.500	228,674	-0.10(-1.04%)
Apr 24, 2025	9.580	9.688	9.530	9.600	308,296	+0.03(+0.31%)
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	-0.25(-2.75%)
Apr 04, 2025	9.000	9.120	8.640	9.059	772,094	+0.03(+0.32%)
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	408,095	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices