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 )

16.12 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 8.354 8.411 8.229 8.306 786,613 -0.10(-1.14%)
Dec 29, 2022 8.267 8.478 8.248 8.401 765,652 +0.26(+3.17%)
Dec 28, 2022 8.267 8.330 8.066 8.143 602,661 -0.12(-1.50%)
Dec 27, 2022 8.363 8.468 8.205 8.267 685,190 -0.08(-0.92%)
Dec 23, 2022 8.382 8.421 8.210 8.344 577,588 +0.03(+0.35%)
Dec 22, 2022 7.990 8.334 7.851 8.315 1,089,146 +0.25(+3.08%)
Dec 21, 2022 8.086 8.110 7.953 8.066 638,285 +0.07(+0.84%)
Dec 20, 2022 8.028 8.193 7.933 8.000 782,612 -0.04(-0.48%)
Dec 19, 2022 8.153 8.200 7.961 8.038 1,061,872 -0.07(-0.83%)
Dec 16, 2022 8.266 8.341 8.072 8.105 1,465,870 -0.19(-2.28%)
Dec 15, 2022 8.417 8.474 8.247 8.294 1,000,283 -0.27(-3.20%)
Dec 14, 2022 8.597 8.710 8.436 8.568 1,178,547 -0.06(-0.66%)
Dec 13, 2022 8.975 9.207 8.597 8.625 1,461,754 -0.11(-1.30%)
Dec 12, 2022 8.880 8.928 8.625 8.738 1,101,041 -0.09(-1.07%)
Dec 09, 2022 9.041 9.197 8.824 8.833 1,486,372 -0.33(-3.56%)
Dec 08, 2022 9.079 9.419 8.795 9.159 1,741,462 +0.18(+2.05%)
Dec 07, 2022 10.23 10.23 8.965 8.975 3,618,749 -2.18(-19.58%)
Dec 06, 2022 11.41 11.45 11.02 11.16 751,052 -0.25(-2.16%)
Dec 05, 2022 11.68 11.68 11.37 11.41 468,543 -0.31(-2.66%)
Dec 02, 2022 11.44 11.75 11.44 11.72 706,710 +0.23(+1.98%)
Dec 01, 2022 11.18 11.52 11.18 11.49 526,309 +0.36(+3.23%)
Nov 30, 2022 11.06 11.19 10.88 11.13 567,566 +0.09(+0.77%)
Nov 29, 2022 11.03 11.17 10.96 11.05 301,761 +0.00(+0.00%)
Nov 28, 2022 11.19 11.24 10.97 11.05 391,564 -0.14(-1.27%)
Nov 25, 2022 11.21 11.28 11.12 11.19 178,525 -0.02(-0.17%)
Nov 23, 2022 10.95 11.22 10.91 11.21 400,469 +0.25(+2.24%)
Nov 22, 2022 10.84 10.98 10.75 10.96 346,380 +0.20(+1.85%)
Nov 21, 2022 11.01 11.01 10.65 10.76 438,254 -0.26(-2.32%)
Nov 18, 2022 11.38 11.45 10.99 11.02 451,366 -0.27(-2.43%)
Nov 17, 2022 11.00 11.30 10.95 11.29 456,340 +0.13(+1.19%)
Nov 16, 2022 11.40 11.44 10.95 11.16 509,687 -0.36(-3.12%)
Nov 15, 2022 11.19 11.58 11.19 11.52 617,683 +0.38(+3.40%)
Nov 14, 2022 11.20 11.29 10.93 11.14 525,391 -0.15(-1.34%)
Nov 11, 2022 11.11 11.38 11.00 11.29 674,855 +0.22(+1.96%)
Nov 10, 2022 10.67 11.29 10.59 11.07 950,144 +0.77(+7.43%)
Nov 09, 2022 10.85 10.85 10.27 10.31 683,445 -0.61(-5.63%)
Nov 08, 2022 10.92 10.96 10.71 10.92 491,565 -0.03(-0.26%)
Nov 07, 2022 10.70 11.00 10.66 10.95 734,062 +0.32(+3.03%)
Nov 04, 2022 10.48 10.81 10.29 10.63 774,886 +0.27(+2.65%)
Nov 03, 2022 10.44 10.49 10.07 10.36 883,888 -0.12(-1.17%)
Nov 02, 2022 10.76 10.44 10.48 644,770 -0.33(-3.06%)
Nov 01, 2022 10.80 10.88 10.69 10.81 392,111 +0.13(+1.24%)
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%)
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.