The closing price for Smith & Wesson Brands (SWBI) in 2020 was $14.47, on December 31, 2020. It was up 147.9% for the year. The latest price is $14.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $14.23 | $14.76 | $14.11 | $14.47 | 2,340,319 |
December 30 2020 | $13.88 | $14.32 | $13.72 | $14.07 | 1,698,632 |
December 29 2020 | $14.69 | $14.69 | $13.58 | $13.96 | 3,015,719 |
December 28 2020 | $14.83 | $15.13 | $14.40 | $14.65 | 1,780,052 |
December 24 2020 | $14.80 | $15.18 | $14.64 | $14.64 | 692,243 |
December 23 2020 | $14.77 | $14.92 | $14.37 | $14.75 | 1,578,929 |
December 22 2020 | $14.42 | $15.20 | $14.36 | $14.70 | 2,299,526 |
December 21 2020 | $13.90 | $14.41 | $13.87 | $14.29 | 1,475,038 |
December 18 2020 | $13.93 | $14.27 | $13.82 | $14.03 | 2,406,532 |
December 17 2020 | $14.25 | $14.31 | $13.81 | $13.92 | 2,324,432 |
December 16 2020 | $13.91 | $14.20 | $13.73 | $13.80 | 2,248,888 |
December 15 2020 | $12.59 | $14.06 | $12.50 | $14.00 | 5,133,107 |
December 14 2020 | $12.68 | $12.86 | $12.45 | $12.59 | 2,018,652 |
December 11 2020 | $13.00 | $13.24 | $12.48 | $12.54 | 2,018,587 |
December 10 2020 | $12.43 | $13.08 | $12.29 | $13.03 | 2,727,751 |
December 09 2020 | $12.58 | $12.96 | $12.40 | $12.53 | 1,905,517 |
December 08 2020 | $12.73 | $12.76 | $12.26 | $12.58 | 2,501,953 |
December 07 2020 | $12.90 | $13.36 | $12.49 | $12.59 | 2,976,705 |
December 04 2020 | $12.18 | $13.14 | $11.94 | $12.93 | 5,199,929 |
December 03 2020 | $12.64 | $12.82 | $12.08 | $12.29 | 4,489,157 |
December 02 2020 | $12.71 | $12.72 | $12.41 | $12.57 | 2,247,412 |
December 01 2020 | $12.84 | $12.98 | $12.64 | $12.77 | 1,611,229 |
November 30 2020 | $12.72 | $13.20 | $12.43 | $12.81 | 2,178,254 |
November 27 2020 | $12.47 | $12.72 | $12.29 | $12.68 | 1,506,567 |
November 25 2020 | $12.35 | $12.67 | $11.82 | $12.40 | 1,933,852 |
Daily pricing data for Smith & Wesson Brands dates back to 11/6/1998, and may be incomplete.