The closing price for Smith & Wesson Brands (SWBI) between 1993 and 2010 was $2.33, on December 31, 2010. It was up 7,382.3% in that time. The latest price is $13.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $2.41 | $2.61 | $2.31 | $2.33 | 19,727,031 |
November 2010 | $2.33 | $2.48 | $2.30 | $2.39 | 9,704,218 |
October 2010 | $2.22 | $2.48 | $2.20 | $2.33 | 13,802,764 |
September 2010 | $2.36 | $2.56 | $2.20 | $2.22 | 24,011,307 |
August 2010 | $2.43 | $2.50 | $2.21 | $2.33 | 19,535,297 |
July 2010 | $2.66 | $2.86 | $2.38 | $2.40 | 21,019,787 |
June 2010 | $2.69 | $2.79 | $2.50 | $2.54 | 16,238,188 |
May 2010 | $2.80 | $2.93 | $2.48 | $2.71 | 24,980,558 |
April 2010 | $2.36 | $2.79 | $2.36 | $2.78 | 26,100,684 |
March 2010 | $2.64 | $3.04 | $2.33 | $2.36 | 38,979,371 |
February 2010 | $2.48 | $2.74 | $2.45 | $2.66 | 14,612,550 |
January 2010 | $2.55 | $2.84 | $2.42 | $2.46 | 26,769,076 |
December 2009 | $3.20 | $3.61 | $2.38 | $2.54 | 55,519,669 |
November 2009 | $2.66 | $3.08 | $2.52 | $3.07 | 22,923,668 |
October 2009 | $3.26 | $3.29 | $2.64 | $2.66 | 28,357,456 |
September 2009 | $3.33 | $3.95 | $3.12 | $3.25 | 33,956,685 |
August 2009 | $3.88 | $3.88 | $3.12 | $3.35 | 23,052,807 |
July 2009 | $3.58 | $4.34 | $3.17 | $3.77 | 33,166,098 |
June 2009 | $3.39 | $3.81 | $2.86 | $3.53 | 47,425,376 |
May 2009 | $4.49 | $4.68 | $2.96 | $3.29 | 31,514,602 |
April 2009 | $3.66 | $4.67 | $3.18 | $4.46 | 25,097,532 |
March 2009 | $2.36 | $4.29 | $2.02 | $3.75 | 47,992,772 |
February 2009 | $1.44 | $2.58 | $1.43 | $2.38 | 17,096,821 |
January 2009 | $1.41 | $1.82 | $1.27 | $1.47 | 9,127,659 |
December 2008 | $1.33 | $1.71 | $1.26 | $1.41 | 12,126,376 |
Daily pricing data for Smith & Wesson Brands dates back to 11/6/1998, and may be incomplete.