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:

Smith & Wesson Brands Inc (NQ: SWBI )

10.89 +0.09 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 10.81 10.98 10.76 10.89 562,476 +0.09(+0.83%)
Jan 26, 2023 10.63 10.82 10.56 10.80 579,845 +0.23(+2.18%)
Jan 25, 2023 10.17 10.60 10.15 10.57 480,210 +0.32(+3.12%)
Jan 24, 2023 10.30 10.39 10.19 10.25 343,925 -0.10(-0.97%)
Jan 23, 2023 10.30 10.42 10.26 10.35 590,250 +0.07(+0.68%)
Jan 20, 2023 10.05 10.30 9.935 10.28 627,420 +0.32(+3.21%)
Jan 19, 2023 10.41 10.43 9.895 9.960 774,928 -0.54(-5.14%)
Jan 18, 2023 10.40 10.64 10.37 10.50 655,869 +0.11(+1.06%)
Jan 17, 2023 10.28 10.52 10.14 10.39 718,025 +0.14(+1.37%)
Jan 13, 2023 9.980 10.28 9.950 10.25 696,852 +0.19(+1.89%)
Jan 12, 2023 10.11 10.13 9.945 10.06 782,182 +0.02(+0.20%)
Jan 11, 2023 9.800 10.05 9.740 10.04 677,480 +0.31(+3.19%)
Jan 10, 2023 9.500 9.750 9.475 9.730 743,761 +0.27(+2.85%)
Jan 09, 2023 9.180 9.560 9.155 9.460 968,581 +0.30(+3.22%)
Jan 06, 2023 8.950 9.170 8.875 9.165 575,064 +0.27(+3.09%)
Jan 05, 2023 8.880 8.930 8.720 8.890 519,108 +0.00(+0.00%)
Jan 04, 2023 8.990 9.020 8.815 8.890 617,242 -0.03(-0.34%)
Jan 03, 2023 8.810 8.935 8.750 8.920 802,830 +0.24(+2.76%)
Dec 30, 2022 8.730 8.790 8.600 8.680 752,695 -0.10(-1.14%)
Dec 29, 2022 8.640 8.860 8.620 8.780 732,638 +0.27(+3.17%)
Dec 28, 2022 8.640 8.705 8.430 8.510 576,675 -0.13(-1.50%)
Dec 27, 2022 8.740 8.850 8.575 8.640 655,645 -0.08(-0.92%)
Dec 23, 2022 8.760 8.800 8.580 8.720 552,683 +0.03(+0.35%)
Dec 22, 2022 8.350 8.710 8.205 8.690 1,042,183 +0.26(+3.08%)
Dec 21, 2022 8.450 8.475 8.312 8.430 610,763 +0.07(+0.84%)
Dec 20, 2022 8.390 8.562 8.290 8.360 748,867 -0.04(-0.48%)
Dec 19, 2022 8.520 8.570 8.320 8.400 1,016,085 -0.07(-0.83%)
Dec 16, 2022 8.638 8.717 8.435 8.470 1,402,663 -0.20(-2.28%)
Dec 15, 2022 8.796 8.855 8.618 8.668 957,151 -0.29(-3.20%)
Dec 14, 2022 8.984 9.103 8.816 8.954 1,127,729 -0.06(-0.66%)
Dec 13, 2022 9.379 9.621 8.984 9.014 1,398,724 -0.12(-1.30%)
Dec 12, 2022 9.280 9.330 9.014 9.132 1,053,565 -0.10(-1.07%)
Dec 09, 2022 9.448 9.612 9.221 9.231 1,422,281 -0.34(-3.56%)
Dec 08, 2022 9.488 9.844 9.191 9.572 1,666,371 +0.19(+2.05%)
Dec 07, 2022 10.69 10.69 9.369 9.379 3,462,711 -2.28(-19.58%)
Dec 06, 2022 11.93 11.96 11.51 11.66 718,667 -0.26(-2.16%)
Dec 05, 2022 12.21 12.21 11.88 11.92 448,340 -0.33(-2.66%)
Dec 02, 2022 11.96 12.28 11.96 12.25 676,237 +0.24(+1.98%)
Dec 01, 2022 11.68 12.04 11.68 12.01 503,615 +0.38(+3.23%)
Nov 30, 2022 11.55 11.69 11.37 11.63 543,093 +0.09(+0.77%)
Nov 29, 2022 11.52 11.67 11.45 11.54 288,749 +0.00(+0.00%)
Nov 28, 2022 11.69 11.74 11.46 11.54 374,680 -0.15(-1.27%)
Nov 25, 2022 11.71 11.79 11.62 11.69 170,827 -0.02(-0.17%)
Nov 23, 2022 11.44 11.72 11.41 11.71 383,201 +0.26(+2.24%)
Nov 22, 2022 11.33 11.47 11.23 11.45 331,444 +0.21(+1.85%)
Nov 21, 2022 11.50 11.50 11.13 11.25 419,357 -0.27(-2.32%)
Nov 18, 2022 11.89 11.97 11.48 11.51 431,903 -0.29(-2.43%)
Nov 17, 2022 11.49 11.81 11.44 11.80 436,663 +0.14(+1.19%)
Nov 16, 2022 11.91 11.96 11.44 11.66 487,709 -0.38(-3.12%)
Nov 15, 2022 11.69 12.10 11.69 12.04 591,049 +0.40(+3.40%)
Nov 14, 2022 11.70 11.80 11.43 11.64 502,737 -0.16(-1.34%)
Nov 11, 2022 11.61 11.89 11.49 11.80 645,756 +0.23(+1.96%)
Nov 10, 2022 11.15 11.80 11.07 11.57 909,174 +0.80(+7.43%)
Nov 09, 2022 11.34 11.34 10.73 10.77 653,976 -0.64(-5.63%)
Nov 08, 2022 11.42 11.45 11.19 11.42 470,369 -0.03(-0.26%)
Nov 07, 2022 11.18 11.49 11.14 11.44 702,410 +0.34(+3.03%)
Nov 04, 2022 10.95 11.30 10.75 11.11 741,474 +0.29(+2.65%)
Nov 03, 2022 10.91 10.97 10.53 10.82 845,776 -0.13(-1.17%)
Nov 02, 2022 11.25 10.91 10.95 616,968 -0.35(-3.06%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.