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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 9.970 10.04 9.850 9.870 368,902 -0.05(-0.50%)
Dec 30, 2025 9.930 9.990 9.880 9.920 341,279 -0.04(-0.40%)
Dec 29, 2025 9.940 10.04 9.910 9.960 427,172 -0.03(-0.30%)
Dec 26, 2025 10.08 10.08 9.950 9.990 369,756 -0.09(-0.89%)
Dec 24, 2025 10.20 10.22 10.00 10.08 298,305 -0.12(-1.18%)
Dec 23, 2025 10.24 10.30 10.15 10.20 380,947 -0.05(-0.49%)
Dec 22, 2025 10.34 10.48 10.21 10.25 447,567 -0.12(-1.16%)
Dec 19, 2025 10.24 10.44 10.20 10.37 891,362 +0.09(+0.88%)
Dec 18, 2025 10.52 10.56 10.20 10.28 541,237 -0.17(-1.63%)
Dec 17, 2025 10.53 10.63 10.39 10.45 551,342 -0.12(-1.12%)
Dec 16, 2025 10.67 10.70 10.52 10.57 946,541 -0.03(-0.28%)
Dec 15, 2025 10.69 10.71 10.49 10.60 722,081 -0.10(-0.92%)
Dec 12, 2025 10.89 10.89 10.64 10.70 602,247 -0.17(-1.55%)
Dec 11, 2025 11.01 11.02 10.78 10.86 771,916 -0.16(-1.43%)
Dec 10, 2025 10.54 11.09 10.45 11.02 1,222,407 +0.44(+4.20%)
Dec 09, 2025 10.63 10.84 10.54 10.58 957,560 -0.05(-0.46%)
Dec 08, 2025 10.86 11.36 10.55 10.63 1,702,053 -0.20(-1.82%)
Dec 05, 2025 9.275 10.86 9.270 10.83 3,532,126 +2.02(+23.01%)
Dec 04, 2025 8.761 8.924 8.672 8.801 658,210 +0.03(+0.34%)
Dec 03, 2025 8.613 8.801 8.608 8.771 495,677 +0.16(+1.83%)
Dec 02, 2025 8.573 8.657 8.465 8.613 450,608 +0.04(+0.46%)
Dec 01, 2025 8.563 8.633 8.484 8.573 464,513 -0.03(-0.34%)
Nov 28, 2025 8.633 8.642 8.554 8.603 152,671 -0.03(-0.34%)
Nov 26, 2025 8.544 8.707 8.519 8.633 433,203 +0.10(+1.16%)
Nov 25, 2025 8.484 8.563 8.410 8.534 423,432 +0.05(+0.58%)
Nov 24, 2025 8.396 8.504 8.267 8.484 693,585 +0.06(+0.70%)
Nov 21, 2025 8.119 8.465 8.089 8.425 469,451 +0.34(+4.15%)
Nov 20, 2025 8.168 8.208 8.040 8.089 515,978 +0.03(+0.37%)
Nov 19, 2025 8.247 8.366 8.035 8.060 460,829 -0.20(-2.39%)
Nov 18, 2025 8.149 8.317 8.129 8.257 470,671 +0.06(+0.72%)
Nov 17, 2025 8.356 8.386 8.163 8.198 549,224 -0.17(-2.01%)
Nov 14, 2025 8.346 8.494 8.307 8.366 394,739 -0.07(-0.82%)
Nov 13, 2025 8.514 8.618 8.351 8.435 594,344 -0.12(-1.39%)
Nov 12, 2025 8.524 8.623 8.445 8.554 467,735 +0.01(+0.12%)
Nov 11, 2025 8.494 8.593 8.430 8.544 509,618 +0.04(+0.46%)
Nov 10, 2025 8.682 8.730 8.440 8.504 437,055 -0.02(-0.23%)
Nov 07, 2025 8.593 8.672 8.494 8.524 668,060 -0.08(-0.92%)
Nov 06, 2025 9.245 9.314 8.554 8.603 700,769 -0.79(-8.41%)
Nov 05, 2025 9.077 9.462 9.057 9.393 468,152 +0.32(+3.48%)
Nov 04, 2025 8.939 9.072 8.889 9.077 565,607 -0.04(-0.43%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.