Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith & Wesson Brands Inc (NQ: SWBI )

16.35 -0.09 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2022 10.61 10.77 10.57 10.68 469,101 -0.01(-0.09%)
Oct 28, 2022 10.45 10.79 10.43 10.69 506,850 +0.23(+2.17%)
Oct 27, 2022 10.31 10.66 10.28 10.46 600,633 +0.21(+2.03%)
Oct 26, 2022 10.26 10.57 10.19 10.25 595,570 +0.00(+0.00%)
Oct 25, 2022 9.883 10.30 9.873 10.25 635,980 +0.37(+3.73%)
Oct 24, 2022 9.826 9.911 9.712 9.883 637,099 +0.10(+1.06%)
Oct 21, 2022 9.694 9.835 9.590 9.779 565,482 +0.10(+1.08%)
Oct 20, 2022 9.703 9.878 9.628 9.675 466,544 -0.03(-0.29%)
Oct 19, 2022 9.930 10.09 9.571 9.703 728,938 -0.33(-3.30%)
Oct 18, 2022 10.19 10.31 9.977 10.03 552,668 +0.02(+0.19%)
Oct 17, 2022 9.921 10.12 9.892 10.02 559,316 +0.26(+2.62%)
Oct 14, 2022 9.987 10.07 9.722 9.760 466,728 -0.17(-1.71%)
Oct 13, 2022 9.571 9.968 9.462 9.930 877,281 +0.27(+2.84%)
Oct 12, 2022 9.684 9.774 9.556 9.656 658,633 -0.07(-0.68%)
Oct 11, 2022 9.835 9.902 9.613 9.722 705,248 -0.14(-1.44%)
Oct 10, 2022 9.760 9.902 9.623 9.864 548,366 +0.14(+1.46%)
Oct 07, 2022 9.788 9.817 9.604 9.722 705,875 -0.16(-1.63%)
Oct 06, 2022 9.694 9.921 9.656 9.883 608,942 +0.16(+1.65%)
Oct 05, 2022 9.675 9.769 9.490 9.722 856,236 -0.07(-0.68%)
Oct 04, 2022 9.769 10.08 9.750 9.788 864,930 +0.17(+1.77%)
Oct 03, 2022 9.873 9.883 9.590 9.618 844,658 -0.19(-1.93%)
Sep 30, 2022 9.798 9.987 9.684 9.807 786,366 -0.06(-0.58%)
Sep 29, 2022 9.703 9.873 9.594 9.864 724,027 +0.07(+0.68%)
Sep 28, 2022 9.741 9.845 9.689 9.798 546,466 +0.09(+0.97%)
Sep 27, 2022 9.656 9.750 9.561 9.703 714,762 +0.13(+1.38%)
Sep 26, 2022 9.731 9.921 9.533 9.571 850,753 -0.22(-2.22%)
Sep 23, 2022 9.627 9.798 9.585 9.788 1,036,795 +0.02(+0.19%)
Sep 22, 2022 9.608 9.883 9.387 9.769 1,336,510 +0.23(+2.38%)
Sep 21, 2022 10.05 10.08 9.514 9.542 1,242,551 -0.48(-4.81%)
Sep 20, 2022 10.39 10.39 9.945 10.02 1,177,770 -0.44(-4.21%)
Sep 19, 2022 10.46 10.61 10.39 10.46 903,259 -0.16(-1.50%)
Sep 16, 2022 10.91 10.94 10.48 10.62 1,742,831 -0.42(-3.82%)
Sep 15, 2022 11.20 11.40 10.99 11.05 1,311,680 -0.22(-1.91%)
Sep 14, 2022 10.86 11.34 10.70 11.26 2,034,461 +0.37(+3.44%)
Sep 13, 2022 11.50 11.50 10.86 10.89 2,047,786 -0.72(-6.21%)
Sep 12, 2022 11.83 12.10 11.59 11.61 1,661,201 -0.18(-1.51%)
Sep 09, 2022 12.23 12.53 11.68 11.79 2,926,784 -0.80(-6.33%)
Sep 08, 2022 12.69 12.69 12.39 12.58 1,557,977 -0.13(-1.03%)
Sep 07, 2022 12.62 12.80 12.57 12.71 519,933 +0.10(+0.82%)
Sep 06, 2022 12.54 12.69 12.41 12.61 449,363 +0.08(+0.60%)
Sep 02, 2022 12.99 13.01 12.39 12.54 651,884 -0.34(-2.62%)
Sep 01, 2022 12.39 12.89 12.33 12.87 966,449 +0.41(+3.31%)
Aug 31, 2022 12.72 12.76 12.42 12.46 527,336 -0.24(-1.92%)
Aug 30, 2022 12.85 12.85 12.61 12.70 711,487 -0.03(-0.22%)
Aug 29, 2022 12.70 12.87 12.66 12.73 474,482 -0.03(-0.22%)
Aug 26, 2022 13.25 13.25 12.74 12.76 616,867 -0.46(-3.47%)
Aug 25, 2022 13.12 13.44 13.02 13.22 563,095 +0.07(+0.57%)
Aug 24, 2022 13.32 13.36 13.03 13.14 521,458 -0.16(-1.20%)
Aug 23, 2022 13.35 13.54 13.24 13.30 578,203 -0.05(-0.35%)
Aug 22, 2022 13.88 13.89 13.32 13.35 776,157 -0.69(-4.94%)
Aug 19, 2022 14.17 14.25 13.95 14.04 580,004 -0.32(-2.22%)
Aug 18, 2022 14.32 14.42 14.17 14.36 429,394 +0.03(+0.20%)
Aug 17, 2022 14.29 14.50 14.21 14.33 480,754 -0.20(-1.35%)
Aug 16, 2022 14.15 14.72 14.09 14.53 746,148 +0.37(+2.58%)
Aug 15, 2022 13.87 14.20 13.71 14.17 628,865 +0.21(+1.48%)
Aug 12, 2022 13.92 14.04 13.74 13.96 546,308 +0.15(+1.09%)
Aug 11, 2022 13.90 14.05 13.79 13.81 507,320 +0.04(+0.27%)
Aug 10, 2022 13.41 13.97 13.38 13.77 844,182 +0.62(+4.70%)
Aug 09, 2022 13.40 13.42 13.08 13.15 553,638 -0.23(-1.75%)
Aug 08, 2022 13.21 13.77 13.13 13.39 721,359 +0.26(+2.00%)
Aug 05, 2022 13.13 13.38 13.08 13.13 833,145 -0.17(-1.27%)
Aug 04, 2022 13.57 13.60 13.13 13.29 1,013,449 -0.37(-2.74%)
Aug 03, 2022 13.40 13.77 13.33 13.67 599,058 +0.37(+2.82%)
Aug 02, 2022 13.43 13.56 13.19 13.29 551,131 -0.22(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.