The closing price for Smith & Wesson Brands (SWBI) in 2003 was $1.11, on December 31, 2003. It was down 1.1% for the year. The latest price is $14.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $1.13 | $1.15 | $1.11 | $1.11 | 18,200 |
December 30 2003 | $1.13 | $1.16 | $1.11 | $1.14 | 26,500 |
December 29 2003 | $1.14 | $1.18 | $1.10 | $1.15 | 67,200 |
December 26 2003 | $1.16 | $1.18 | $1.10 | $1.18 | 4,500 |
December 24 2003 | $1.16 | $1.16 | $1.12 | $1.16 | 9,100 |
December 23 2003 | $1.12 | $1.17 | $1.09 | $1.14 | 85,100 |
December 22 2003 | $1.15 | $1.16 | $1.12 | $1.12 | 116,300 |
December 19 2003 | $1.15 | $1.18 | $1.15 | $1.18 | 19,300 |
December 18 2003 | $1.13 | $1.21 | $1.13 | $1.18 | 83,700 |
December 17 2003 | $1.12 | $1.17 | $1.12 | $1.13 | 11,500 |
December 16 2003 | $1.09 | $1.18 | $1.09 | $1.15 | 27,400 |
December 15 2003 | $1.21 | $1.21 | $1.00 | $1.09 | 117,700 |
December 12 2003 | $1.18 | $1.21 | $1.17 | $1.17 | 22,200 |
December 11 2003 | $1.19 | $1.21 | $1.17 | $1.21 | 14,800 |
December 10 2003 | $1.16 | $1.21 | $1.16 | $1.21 | 16,500 |
December 09 2003 | $1.16 | $1.22 | $1.16 | $1.17 | 40,000 |
December 08 2003 | $1.24 | $1.26 | $1.15 | $1.18 | 128,300 |
December 05 2003 | $1.19 | $1.25 | $1.18 | $1.24 | 15,800 |
December 04 2003 | $1.18 | $1.25 | $1.18 | $1.25 | 22,400 |
December 03 2003 | $1.22 | $1.24 | $1.19 | $1.19 | 29,000 |
December 02 2003 | $1.22 | $1.26 | $1.22 | $1.22 | 34,800 |
December 01 2003 | $1.21 | $1.26 | $1.21 | $1.26 | 38,100 |
November 28 2003 | $1.18 | $1.25 | $1.13 | $1.19 | 113,700 |
November 26 2003 | $1.39 | $1.39 | $1.14 | $1.19 | 441,200 |
November 25 2003 | $1.43 | $1.43 | $1.38 | $1.38 | 13,900 |
Daily pricing data for Smith & Wesson Brands dates back to 11/6/1998, and may be incomplete.