Daily trading records

Smith & Wesson Brands Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Smith & Wesson Brands.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Smith & Wesson Brands email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Smith & Wesson Brands's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.59%

From the September 21, 2026 close of $13.81 to $14.03 on September 28, 2026.

20-session performance

+9.78%

From the August 28, 2026 close of $12.78 to $14.03 on September 28, 2026.

60-session performance

-6.15%

From the July 2, 2026 close of $14.95 to $14.03 on September 28, 2026.

Smith & Wesson Brands Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$14.12$14.31$13.97$14.03408,343-$0.23 (-1.61%)
$14.08$14.26$13.82$14.26419,831+$0.18 (+1.28%)
$13.93$14.21$13.93$14.08455,075+$0.10 (+0.72%)
$14.06$14.13$13.90$13.98435,228-$0.08 (-0.57%)
$13.88$14.065$13.70$14.06510,486+$0.25 (+1.81%)
$13.64$13.84$13.565$13.81492,102+$0.17 (+1.25%)
$13.26$13.65$13.185$13.641,187,709+$0.31 (+2.33%)
$13.06$13.46$12.902$13.33598,658+$0.27 (+2.07%)
$13.10$13.19$12.97$13.06406,552-$0.04 (-0.31%)
$13.20$13.20$12.94$13.10675,588-$0.10 (-0.76%)
$13.17$13.2209$12.93$13.20621,822+$0.05 (+0.38%)
$13.40$13.46$13.04$13.15403,178-$0.14 (-1.05%)
$13.31$13.3401$13.11$13.29634,748-$0.11 (-0.82%)
$13.12$13.53$13.04$13.40845,353+$0.17 (+1.28%)
$12.51$13.37$12.51$13.231,163,896+$0.34 (+2.64%)
$14.12$14.12$12.12$12.891,710,814+$0.62 (+5.05%)
$12.78$12.825$12.0945$12.271,358,241-$0.51 (-3.99%)
$12.78$12.9899$12.70$12.78453,526+$0.01 (+0.08%)
$12.70$12.81$12.55$12.77457,276+$0.05 (+0.39%)
$12.80$12.86$12.63$12.72608,918-$0.06 (-0.47%)
$13.00$13.18$12.73$12.78532,063-$0.29 (-2.22%)
$13.25$13.32$12.87$13.07532,089-$0.30 (-2.24%)
$13.47$13.51$13.335$13.37362,563-$0.14 (-1.04%)
$13.65$13.805$13.47$13.51444,637-$0.14 (-1.03%)
$14.04$14.13$13.635$13.65596,040-$0.45 (-3.19%)
$13.99$14.11$13.90$14.10925,528+$0.19 (+1.37%)
$14.01$14.075$13.87$13.91676,928-$0.21 (-1.49%)
$14.27$14.27$14.06$14.12428,112-$0.05 (-0.35%)
$14.12$14.20$14.022$14.17401,310+$0.02 (+0.14%)
$14.25$14.37$14.12$14.15326,857-$0.18 (-1.26%)
$14.31$14.42$14.17$14.33289,348-$0.01 (-0.07%)
$14.19$14.405$14.09$14.34404,924+$0.15 (+1.06%)
$14.31$14.35$14.08$14.19475,577-$0.03 (-0.21%)
$14.21$14.42$14.14$14.22451,933+$0.01 (+0.07%)
$14.20$14.25$14.0977$14.21368,538-$0.04 (-0.28%)
$14.56$14.585$14.21$14.25344,449-$0.30 (-2.06%)
$14.82$14.86$14.412$14.55343,676-$0.16 (-1.09%)
$14.95$14.97$14.69$14.71379,414-$0.26 (-1.74%)
$14.88$15.005$14.72$14.97396,686+$0.21 (+1.42%)
$14.61$14.87$14.54$14.76440,690+$0.21 (+1.44%)
$15.01$15.02$14.4338$14.55364,266-$0.40 (-2.68%)
$14.72$15.14$14.57$14.95452,191+$0.45 (+3.10%)
$14.68$14.81$14.41$14.50391,733-$0.18 (-1.23%)
$14.91$15.14$14.65$14.68388,566-$0.21 (-1.41%)
$14.68$14.98$14.68$14.89450,511+$0.25 (+1.71%)
$14.57$14.75$14.44$14.64402,921+$0.21 (+1.46%)
$14.54$14.66$14.40$14.43467,390-$0.19 (-1.30%)
$15.19$15.21$14.51$14.62479,998-$0.57 (-3.75%)
$14.955$15.31$14.78$15.19629,133+$0.18 (+1.20%)
$14.80$15.15$14.78$15.01364,616+$0.15 (+1.01%)
$15.13$15.29$14.81$14.86402,424-$0.39 (-2.56%)
$14.97$15.36$14.97$15.25442,389+$0.32 (+2.14%)
$15.04$15.23$14.8342$14.93511,231-$0.26 (-1.71%)
$15.66$15.79$15.18$15.19462,379-$0.47 (-3.00%)
$15.717$15.985$15.46$15.66569,309+$0.065 (+0.42%)
$15.48$15.765$15.42$15.595429,571+$0.085 (+0.55%)
$15.37$15.55$15.08$15.51493,753+$0.14 (+0.91%)
$15.31$15.486$15.27$15.37505,705-$0.07 (-0.45%)
$15.29$15.47$15.07$15.44495,095+$0.08 (+0.52%)
$15.14$15.59$14.87$15.36646,932+$0.41 (+2.74%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Smith & Wesson Brands company profile.Review Smith & Wesson Brands valuation and profitability metrics.Review Smith & Wesson Brands analyst price targets.

Read the frequently asked questions.

What is Smith & Wesson Brands's latest verified closing price?

Smith & Wesson Brands closed at $14.03 on September 28, 2026.

What period does Smith & Wesson Brands's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in Smith & Wesson Brands's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Smith & Wesson Brands's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Smith & Wesson Brands's daily prices?

Daily aggregate prices are provided by Polygon.