NasdaqGS - Delayed Quote • USD
Smith & Wesson Brands, Inc. (SWBI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.96 | 17.07 | 16.68 | 16.89 | 16.89 | 255,500 |
Apr 24, 2024 | 17.15 | 17.22 | 17.04 | 17.07 | 17.07 | 175,400 |
Apr 23, 2024 | 17.00 | 17.30 | 16.97 | 17.12 | 17.12 | 206,800 |
Apr 22, 2024 | 16.89 | 17.16 | 16.84 | 16.99 | 16.99 | 205,100 |
Apr 19, 2024 | 16.69 | 16.98 | 16.69 | 16.91 | 16.91 | 232,400 |
Apr 18, 2024 | 16.52 | 16.82 | 16.42 | 16.79 | 16.79 | 266,200 |
Apr 17, 2024 | 16.71 | 16.72 | 16.47 | 16.49 | 16.49 | 220,900 |
Apr 16, 2024 | 16.40 | 16.74 | 16.37 | 16.59 | 16.59 | 280,400 |
Apr 15, 2024 | 16.85 | 16.96 | 16.46 | 16.50 | 16.50 | 331,900 |
Apr 12, 2024 | 17.05 | 17.05 | 16.68 | 16.75 | 16.75 | 229,100 |
Apr 11, 2024 | 16.99 | 17.18 | 16.87 | 17.09 | 17.09 | 220,500 |
Apr 10, 2024 | 17.24 | 17.32 | 16.85 | 16.95 | 16.95 | 378,100 |
Apr 9, 2024 | 17.72 | 17.76 | 17.34 | 17.54 | 17.54 | 274,700 |
Apr 8, 2024 | 17.75 | 17.85 | 17.56 | 17.75 | 17.75 | 231,300 |
Apr 5, 2024 | 17.55 | 17.99 | 17.54 | 17.73 | 17.73 | 299,300 |
Apr 4, 2024 | 17.24 | 17.73 | 17.21 | 17.58 | 17.58 | 332,400 |
Apr 3, 2024 | 17.05 | 17.20 | 16.95 | 17.16 | 17.16 | 201,400 |
Apr 2, 2024 | 17.10 | 17.22 | 17.02 | 17.12 | 17.12 | 250,900 |
Apr 1, 2024 | 17.30 | 17.38 | 17.02 | 17.28 | 17.28 | 408,400 |
Mar 28, 2024 | 17.65 | 17.65 | 17.26 | 17.36 | 17.36 | 386,400 |
Mar 27, 2024 | 17.60 | 17.63 | 17.31 | 17.63 | 17.63 | 358,800 |
Mar 26, 2024 | 17.58 | 17.79 | 17.56 | 17.58 | 17.58 | 297,900 |
Mar 25, 2024 | 17.68 | 17.77 | 17.53 | 17.54 | 17.54 | 248,200 |
Mar 22, 2024 | 17.97 | 17.97 | 17.61 | 17.68 | 17.68 | 266,700 |
Mar 21, 2024 | 17.85 | 18.05 | 17.70 | 17.95 | 17.95 | 350,200 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 17.90 | 17.96 | 17.48 | 17.85 | 17.85 | 383,500 |
Mar 19, 2024 | 17.68 | 18.04 | 17.68 | 18.04 | 17.92 | 577,500 |
Mar 18, 2024 | 17.42 | 17.87 | 17.40 | 17.78 | 17.66 | 453,100 |
Mar 15, 2024 | 17.27 | 17.72 | 17.21 | 17.54 | 17.42 | 785,600 |
Mar 14, 2024 | 17.36 | 17.43 | 16.79 | 17.36 | 17.24 | 703,000 |
Mar 13, 2024 | 17.60 | 17.66 | 17.25 | 17.57 | 17.45 | 630,900 |
Mar 12, 2024 | 17.52 | 17.76 | 17.17 | 17.58 | 17.46 | 936,100 |
Mar 11, 2024 | 17.30 | 17.77 | 17.10 | 17.52 | 17.40 | 1,252,400 |
Mar 8, 2024 | 15.06 | 17.46 | 14.94 | 17.39 | 17.27 | 4,404,300 |
Mar 7, 2024 | 13.23 | 13.49 | 13.16 | 13.44 | 13.35 | 500,100 |
Mar 6, 2024 | 13.24 | 13.33 | 13.13 | 13.17 | 13.08 | 454,100 |
Mar 5, 2024 | 13.28 | 13.55 | 13.24 | 13.26 | 13.17 | 303,200 |
Mar 4, 2024 | 13.55 | 13.63 | 13.16 | 13.23 | 13.14 | 366,100 |
Mar 1, 2024 | 13.75 | 13.86 | 13.52 | 13.56 | 13.47 | 297,800 |
Feb 29, 2024 | 13.58 | 13.75 | 13.56 | 13.73 | 13.64 | 305,900 |
Feb 28, 2024 | 13.44 | 13.66 | 13.37 | 13.48 | 13.39 | 200,900 |
Feb 27, 2024 | 13.46 | 13.59 | 13.35 | 13.52 | 13.43 | 244,900 |
Feb 26, 2024 | 13.56 | 13.64 | 13.39 | 13.39 | 13.30 | 224,600 |
Feb 23, 2024 | 13.68 | 13.70 | 13.52 | 13.62 | 13.53 | 178,200 |
Feb 22, 2024 | 13.74 | 13.79 | 13.52 | 13.66 | 13.57 | 329,300 |
Feb 21, 2024 | 13.55 | 13.78 | 13.55 | 13.78 | 13.69 | 243,700 |
Feb 20, 2024 | 13.46 | 13.64 | 13.32 | 13.56 | 13.47 | 272,600 |
Feb 16, 2024 | 13.64 | 13.69 | 13.49 | 13.52 | 13.43 | 215,300 |
Feb 15, 2024 | 13.60 | 13.72 | 13.48 | 13.67 | 13.58 | 391,300 |
Feb 14, 2024 | 13.44 | 13.52 | 13.32 | 13.50 | 13.41 | 216,900 |
Feb 13, 2024 | 13.70 | 13.70 | 13.28 | 13.32 | 13.23 | 356,700 |
Feb 12, 2024 | 13.80 | 14.07 | 13.80 | 13.85 | 13.76 | 325,200 |
Feb 9, 2024 | 13.73 | 13.92 | 13.69 | 13.76 | 13.67 | 284,200 |
Feb 8, 2024 | 13.14 | 13.67 | 13.14 | 13.67 | 13.58 | 336,000 |
Feb 7, 2024 | 13.08 | 13.14 | 12.99 | 13.11 | 13.02 | 238,600 |
Feb 6, 2024 | 12.99 | 13.17 | 12.98 | 13.11 | 13.02 | 187,600 |
Feb 5, 2024 | 13.11 | 13.12 | 12.90 | 12.98 | 12.89 | 285,600 |
Feb 2, 2024 | 13.30 | 13.31 | 13.14 | 13.14 | 13.05 | 245,600 |
Feb 1, 2024 | 13.11 | 13.38 | 13.11 | 13.38 | 13.29 | 242,000 |
Jan 31, 2024 | 13.37 | 13.51 | 13.06 | 13.06 | 12.97 | 302,900 |
Jan 30, 2024 | 13.39 | 13.41 | 13.13 | 13.38 | 13.29 | 243,700 |
Jan 29, 2024 | 13.40 | 13.47 | 13.29 | 13.43 | 13.34 | 243,800 |
Jan 26, 2024 | 13.30 | 13.37 | 13.15 | 13.30 | 13.21 | 238,100 |
Jan 25, 2024 | 13.11 | 13.21 | 13.01 | 13.20 | 13.11 | 328,100 |
Jan 24, 2024 | 13.52 | 13.52 | 13.05 | 13.06 | 12.97 | 354,800 |
Jan 23, 2024 | 13.39 | 13.63 | 13.34 | 13.46 | 13.37 | 348,200 |
Jan 22, 2024 | 13.17 | 13.31 | 13.11 | 13.30 | 13.21 | 321,700 |
Jan 19, 2024 | 13.06 | 13.15 | 13.00 | 13.13 | 13.04 | 283,800 |
Jan 18, 2024 | 13.17 | 13.20 | 13.00 | 13.05 | 12.96 | 271,300 |
Jan 17, 2024 | 13.18 | 13.25 | 13.04 | 13.09 | 13.00 | 276,300 |
Jan 16, 2024 | 13.47 | 13.47 | 13.26 | 13.31 | 13.22 | 256,700 |
Jan 12, 2024 | 13.75 | 13.85 | 13.44 | 13.50 | 13.41 | 238,700 |
Jan 11, 2024 | 13.35 | 13.65 | 13.29 | 13.64 | 13.55 | 489,500 |
Jan 10, 2024 | 13.33 | 13.43 | 13.26 | 13.35 | 13.26 | 236,300 |
Jan 9, 2024 | 13.35 | 13.37 | 13.16 | 13.36 | 13.27 | 264,700 |
Jan 8, 2024 | 13.38 | 13.41 | 13.24 | 13.32 | 13.23 | 249,400 |
Jan 5, 2024 | 13.19 | 13.47 | 13.19 | 13.40 | 13.31 | 418,500 |
Jan 4, 2024 | 13.30 | 13.38 | 13.06 | 13.17 | 13.08 | 346,800 |
Jan 3, 2024 | 13.48 | 13.48 | 13.20 | 13.22 | 13.13 | 328,900 |
Jan 2, 2024 | 13.52 | 13.63 | 13.27 | 13.45 | 13.36 | 393,300 |
Dec 29, 2023 | 13.72 | 13.76 | 13.51 | 13.56 | 13.47 | 358,200 |
Dec 28, 2023 | 13.82 | 13.86 | 13.74 | 13.75 | 13.66 | 235,600 |
Dec 27, 2023 | 13.70 | 13.92 | 13.70 | 13.82 | 13.73 | 293,700 |
Dec 26, 2023 | 13.50 | 13.71 | 13.48 | 13.70 | 13.61 | 393,700 |
Dec 22, 2023 | 13.45 | 13.67 | 13.42 | 13.61 | 13.52 | 458,300 |
Dec 21, 2023 | 13.44 | 13.58 | 13.32 | 13.39 | 13.30 | 320,400 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 13.40 | 13.96 | 13.34 | 13.43 | 13.34 | 605,000 |
Dec 19, 2023 | 13.11 | 13.52 | 13.10 | 13.52 | 13.31 | 506,800 |
Dec 18, 2023 | 13.06 | 13.18 | 12.96 | 13.07 | 12.87 | 430,000 |
Dec 15, 2023 | 13.13 | 13.27 | 12.98 | 13.04 | 12.84 | 642,300 |
Dec 14, 2023 | 12.85 | 13.25 | 12.85 | 13.05 | 12.85 | 728,900 |
Dec 13, 2023 | 12.12 | 12.77 | 12.10 | 12.76 | 12.56 | 763,800 |
Dec 12, 2023 | 12.31 | 12.31 | 11.96 | 12.14 | 11.95 | 712,200 |
Dec 11, 2023 | 12.58 | 13.03 | 12.10 | 12.28 | 12.09 | 1,152,800 |
Dec 8, 2023 | 12.89 | 13.89 | 12.48 | 12.61 | 12.41 | 2,882,300 |
Dec 7, 2023 | 14.20 | 14.29 | 13.78 | 13.87 | 13.66 | 1,194,400 |
Dec 6, 2023 | 14.15 | 14.28 | 14.04 | 14.22 | 14.00 | 523,300 |
Dec 5, 2023 | 14.10 | 14.60 | 14.08 | 14.11 | 13.89 | 857,200 |
Dec 4, 2023 | 13.93 | 14.12 | 13.86 | 14.08 | 13.86 | 335,600 |
Dec 1, 2023 | 13.70 | 13.95 | 13.57 | 13.91 | 13.69 | 398,600 |
Nov 30, 2023 | 13.80 | 13.80 | 13.62 | 13.75 | 13.54 | 362,100 |
Nov 29, 2023 | 13.86 | 13.98 | 13.66 | 13.77 | 13.56 | 323,100 |
Nov 28, 2023 | 14.09 | 14.09 | 13.82 | 13.83 | 13.62 | 274,700 |
Nov 27, 2023 | 14.09 | 14.15 | 14.01 | 14.11 | 13.89 | 329,400 |
Nov 24, 2023 | 14.14 | 14.25 | 14.00 | 14.14 | 13.92 | 196,800 |
Nov 22, 2023 | 14.02 | 14.17 | 13.97 | 14.04 | 13.82 | 285,700 |
Nov 21, 2023 | 14.00 | 14.05 | 13.80 | 13.95 | 13.73 | 296,000 |
Nov 20, 2023 | 13.96 | 14.08 | 13.88 | 14.01 | 13.79 | 288,800 |
Nov 17, 2023 | 14.03 | 14.14 | 13.91 | 13.99 | 13.77 | 284,300 |
Nov 16, 2023 | 14.43 | 14.43 | 13.80 | 13.94 | 13.72 | 343,300 |
Nov 15, 2023 | 14.16 | 14.66 | 14.16 | 14.42 | 14.20 | 384,000 |
Nov 14, 2023 | 13.79 | 14.39 | 13.79 | 14.23 | 14.01 | 778,500 |
Nov 13, 2023 | 13.80 | 13.94 | 13.61 | 13.71 | 13.50 | 400,200 |
Nov 10, 2023 | 13.73 | 13.90 | 13.60 | 13.83 | 13.62 | 256,500 |
Nov 9, 2023 | 13.76 | 13.87 | 13.60 | 13.68 | 13.47 | 305,300 |
Nov 8, 2023 | 14.05 | 14.05 | 13.58 | 13.74 | 13.53 | 391,900 |
Nov 7, 2023 | 14.22 | 14.25 | 13.88 | 14.00 | 13.78 | 500,600 |
Nov 6, 2023 | 14.40 | 14.41 | 14.21 | 14.29 | 14.07 | 395,600 |
Nov 3, 2023 | 14.55 | 14.74 | 14.24 | 14.48 | 14.26 | 483,900 |
Nov 2, 2023 | 14.54 | 14.75 | 14.02 | 14.38 | 14.16 | 727,200 |
Nov 1, 2023 | 14.67 | 14.76 | 14.37 | 14.61 | 14.38 | 349,600 |
Oct 31, 2023 | 14.22 | 14.83 | 14.22 | 14.73 | 14.50 | 556,900 |
Oct 30, 2023 | 14.25 | 14.28 | 14.01 | 14.21 | 13.99 | 332,100 |
Oct 27, 2023 | 14.83 | 14.86 | 14.15 | 14.24 | 14.02 | 600,600 |
Oct 26, 2023 | 14.13 | 14.82 | 14.13 | 14.81 | 14.58 | 834,300 |
Oct 25, 2023 | 13.65 | 14.19 | 13.54 | 14.13 | 13.91 | 561,900 |
Oct 24, 2023 | 13.77 | 13.93 | 13.50 | 13.70 | 13.49 | 363,900 |
Oct 23, 2023 | 13.90 | 14.00 | 13.69 | 13.70 | 13.49 | 318,800 |
Oct 20, 2023 | 14.15 | 14.15 | 13.90 | 13.97 | 13.75 | 281,300 |
Oct 19, 2023 | 14.11 | 14.24 | 13.85 | 14.09 | 13.87 | 375,200 |
Oct 18, 2023 | 14.17 | 14.55 | 14.08 | 14.16 | 13.94 | 503,800 |
Oct 17, 2023 | 14.24 | 14.30 | 13.90 | 14.23 | 14.01 | 524,200 |
Oct 16, 2023 | 14.05 | 14.35 | 13.92 | 14.18 | 13.96 | 580,600 |
Oct 13, 2023 | 13.80 | 14.37 | 13.60 | 14.16 | 13.94 | 874,200 |
Oct 12, 2023 | 13.88 | 14.19 | 13.56 | 13.80 | 13.59 | 440,400 |
Oct 11, 2023 | 13.58 | 13.93 | 13.48 | 13.83 | 13.62 | 459,400 |
Oct 10, 2023 | 13.49 | 14.07 | 13.49 | 13.55 | 13.34 | 637,000 |
Oct 9, 2023 | 13.02 | 13.45 | 13.01 | 13.42 | 13.21 | 576,300 |
Oct 6, 2023 | 13.10 | 13.16 | 12.96 | 12.98 | 12.78 | 311,200 |
Oct 5, 2023 | 13.23 | 13.30 | 13.03 | 13.11 | 12.91 | 485,100 |
Oct 4, 2023 | 12.99 | 13.31 | 12.99 | 13.21 | 13.01 | 348,800 |
Oct 3, 2023 | 13.20 | 13.28 | 12.99 | 13.04 | 12.84 | 483,000 |
Oct 2, 2023 | 12.89 | 13.37 | 12.88 | 13.14 | 12.94 | 679,200 |
Sep 29, 2023 | 12.85 | 12.98 | 12.82 | 12.91 | 12.71 | 351,500 |
Sep 28, 2023 | 12.87 | 12.97 | 12.82 | 12.83 | 12.63 | 339,000 |
Sep 27, 2023 | 12.81 | 12.91 | 12.74 | 12.86 | 12.66 | 400,500 |
Sep 26, 2023 | 12.72 | 12.93 | 12.67 | 12.80 | 12.60 | 524,200 |
Sep 25, 2023 | 12.51 | 12.88 | 12.50 | 12.82 | 12.62 | 421,400 |
Sep 22, 2023 | 12.44 | 12.57 | 12.28 | 12.53 | 12.34 | 604,500 |
Sep 21, 2023 | 11.89 | 12.59 | 11.84 | 12.39 | 12.20 | 764,300 |
Sep 20, 2023 | 0.12 Dividend | |||||
Sep 20, 2023 | 11.98 | 12.39 | 11.97 | 11.99 | 11.80 | 841,000 |
Sep 19, 2023 | 11.65 | 11.84 | 11.63 | 11.77 | 11.47 | 417,200 |
Sep 18, 2023 | 11.47 | 11.67 | 11.32 | 11.63 | 11.33 | 429,300 |
Sep 15, 2023 | 11.54 | 11.58 | 11.22 | 11.47 | 11.18 | 647,800 |
Sep 14, 2023 | 11.44 | 11.69 | 11.44 | 11.54 | 11.25 | 506,700 |
Sep 13, 2023 | 11.40 | 11.58 | 11.33 | 11.36 | 11.07 | 563,200 |
Sep 12, 2023 | 11.65 | 11.84 | 11.41 | 11.41 | 11.12 | 610,900 |
Sep 11, 2023 | 11.64 | 12.11 | 11.60 | 11.63 | 11.33 | 919,200 |
Sep 8, 2023 | 12.18 | 13.18 | 11.41 | 11.65 | 11.35 | 3,419,800 |
Sep 7, 2023 | 10.83 | 10.84 | 10.38 | 10.51 | 10.24 | 1,058,600 |
Sep 6, 2023 | 11.37 | 11.40 | 10.81 | 10.84 | 10.56 | 545,000 |
Sep 5, 2023 | 11.68 | 11.68 | 11.25 | 11.26 | 10.97 | 367,500 |
Sep 1, 2023 | 11.74 | 11.86 | 11.58 | 11.71 | 11.41 | 274,100 |
Aug 31, 2023 | 11.70 | 11.91 | 11.68 | 11.74 | 11.44 | 321,100 |
Aug 30, 2023 | 11.79 | 11.85 | 11.62 | 11.66 | 11.36 | 345,600 |
Aug 29, 2023 | 11.95 | 11.97 | 11.74 | 11.83 | 11.53 | 484,200 |
Aug 28, 2023 | 12.21 | 12.48 | 11.94 | 11.96 | 11.65 | 427,000 |
Aug 25, 2023 | 12.38 | 12.50 | 12.17 | 12.21 | 11.90 | 301,000 |
Aug 24, 2023 | 12.69 | 12.74 | 12.32 | 12.33 | 12.02 | 290,600 |
Aug 23, 2023 | 12.59 | 12.74 | 12.40 | 12.71 | 12.39 | 290,900 |
Aug 22, 2023 | 12.84 | 12.89 | 12.52 | 12.62 | 12.30 | 270,200 |
Aug 21, 2023 | 12.90 | 13.01 | 12.78 | 12.83 | 12.50 | 230,900 |
Aug 18, 2023 | 12.82 | 13.02 | 12.82 | 12.90 | 12.57 | 196,700 |
Aug 17, 2023 | 12.84 | 12.99 | 12.77 | 12.91 | 12.58 | 306,900 |
Aug 16, 2023 | 12.99 | 13.19 | 12.82 | 12.84 | 12.51 | 316,700 |
Aug 15, 2023 | 12.65 | 13.03 | 12.59 | 12.98 | 12.65 | 365,000 |
Aug 14, 2023 | 12.83 | 12.88 | 12.63 | 12.66 | 12.34 | 397,300 |
Aug 11, 2023 | 12.56 | 12.92 | 12.53 | 12.83 | 12.50 | 281,700 |
Aug 10, 2023 | 13.01 | 13.22 | 12.73 | 12.74 | 12.42 | 313,200 |
Aug 9, 2023 | 12.90 | 13.14 | 12.89 | 12.96 | 12.63 | 292,500 |
Aug 8, 2023 | 12.78 | 12.88 | 12.62 | 12.87 | 12.54 | 254,400 |
Aug 7, 2023 | 12.69 | 12.82 | 12.39 | 12.80 | 12.47 | 414,300 |
Aug 4, 2023 | 12.60 | 12.88 | 12.56 | 12.69 | 12.37 | 425,100 |
Aug 3, 2023 | 12.50 | 12.64 | 12.44 | 12.56 | 12.24 | 248,800 |
Aug 2, 2023 | 12.54 | 12.60 | 12.42 | 12.51 | 12.19 | 286,300 |
Aug 1, 2023 | 12.68 | 12.72 | 12.49 | 12.60 | 12.28 | 339,500 |
Jul 31, 2023 | 12.81 | 12.90 | 12.66 | 12.73 | 12.41 | 310,300 |
Jul 28, 2023 | 12.93 | 13.13 | 12.77 | 12.81 | 12.48 | 266,000 |
Jul 27, 2023 | 13.06 | 13.20 | 12.83 | 12.91 | 12.58 | 272,900 |
Jul 26, 2023 | 12.90 | 13.03 | 12.85 | 13.03 | 12.70 | 199,400 |
Jul 25, 2023 | 12.99 | 13.03 | 12.80 | 12.90 | 12.57 | 264,100 |
Jul 24, 2023 | 12.79 | 12.97 | 12.71 | 12.95 | 12.62 | 258,900 |
Jul 21, 2023 | 12.98 | 13.00 | 12.71 | 12.79 | 12.46 | 270,300 |
Jul 20, 2023 | 12.87 | 12.97 | 12.71 | 12.90 | 12.57 | 240,900 |
Jul 19, 2023 | 12.77 | 12.95 | 12.76 | 12.86 | 12.53 | 465,100 |
Jul 18, 2023 | 12.74 | 13.01 | 12.57 | 12.72 | 12.40 | 380,900 |
Jul 17, 2023 | 13.12 | 13.12 | 12.73 | 12.75 | 12.42 | 371,200 |
Jul 14, 2023 | 13.33 | 13.33 | 12.99 | 13.15 | 12.81 | 286,600 |
Jul 13, 2023 | 13.38 | 13.46 | 13.28 | 13.33 | 12.99 | 288,400 |
Jul 12, 2023 | 0.12 Dividend | |||||
Jul 12, 2023 | 13.28 | 13.43 | 13.19 | 13.36 | 13.02 | 376,500 |
Jul 11, 2023 | 13.25 | 13.31 | 13.15 | 13.31 | 12.85 | 293,700 |
Jul 10, 2023 | 13.13 | 13.39 | 13.09 | 13.22 | 12.77 | 387,400 |
Jul 7, 2023 | 13.09 | 13.21 | 13.02 | 13.11 | 12.66 | 504,700 |
Jul 6, 2023 | 12.87 | 13.18 | 12.79 | 13.09 | 12.64 | 544,900 |
Jul 5, 2023 | 13.04 | 13.10 | 12.81 | 12.94 | 12.50 | 375,100 |
Jul 3, 2023 | 13.07 | 13.26 | 13.05 | 13.16 | 12.71 | 212,600 |
Jun 30, 2023 | 13.45 | 13.45 | 13.00 | 13.04 | 12.59 | 521,500 |
Jun 29, 2023 | 12.88 | 13.58 | 12.88 | 13.20 | 12.75 | 546,600 |
Jun 28, 2023 | 12.63 | 12.90 | 12.56 | 12.82 | 12.38 | 676,100 |
Jun 27, 2023 | 13.17 | 13.33 | 12.68 | 12.68 | 12.25 | 1,354,100 |
Jun 26, 2023 | 13.57 | 13.69 | 13.10 | 13.10 | 12.65 | 1,294,500 |
Jun 23, 2023 | 12.00 | 13.63 | 11.90 | 13.51 | 13.05 | 7,122,400 |
Jun 22, 2023 | 11.65 | 11.68 | 11.18 | 11.24 | 10.85 | 1,188,500 |
Jun 21, 2023 | 11.62 | 11.74 | 11.42 | 11.70 | 11.30 | 536,200 |
Jun 20, 2023 | 11.93 | 11.98 | 11.53 | 11.64 | 11.24 | 544,600 |
Jun 16, 2023 | 12.23 | 12.23 | 11.81 | 11.93 | 11.52 | 611,600 |
Jun 15, 2023 | 12.29 | 12.30 | 11.86 | 12.12 | 11.70 | 589,000 |
Jun 14, 2023 | 12.49 | 12.59 | 12.25 | 12.33 | 11.91 | 398,100 |
Jun 13, 2023 | 12.55 | 12.70 | 12.45 | 12.49 | 12.06 | 337,800 |
Jun 12, 2023 | 12.59 | 12.61 | 12.47 | 12.51 | 12.08 | 301,700 |
Jun 9, 2023 | 12.65 | 12.70 | 12.48 | 12.51 | 12.08 | 278,200 |
Jun 8, 2023 | 12.60 | 12.71 | 12.53 | 12.66 | 12.23 | 325,200 |
Jun 7, 2023 | 12.52 | 12.87 | 12.50 | 12.59 | 12.16 | 660,500 |
Jun 6, 2023 | 11.94 | 12.54 | 11.94 | 12.49 | 12.06 | 501,600 |
Jun 5, 2023 | 12.05 | 12.13 | 11.87 | 11.98 | 11.57 | 260,100 |
Jun 2, 2023 | 11.72 | 12.11 | 11.72 | 12.11 | 11.69 | 388,200 |
Jun 1, 2023 | 11.73 | 11.75 | 11.53 | 11.61 | 11.21 | 266,200 |
May 31, 2023 | 12.02 | 12.10 | 11.54 | 11.73 | 11.33 | 429,300 |
May 30, 2023 | 12.32 | 12.32 | 12.00 | 12.10 | 11.69 | 248,300 |
May 26, 2023 | 12.07 | 12.26 | 12.03 | 12.25 | 11.83 | 222,500 |
May 25, 2023 | 12.02 | 12.10 | 11.96 | 12.08 | 11.67 | 252,800 |
May 24, 2023 | 12.13 | 12.19 | 11.92 | 12.07 | 11.66 | 302,000 |
May 23, 2023 | 12.11 | 12.44 | 12.06 | 12.14 | 11.72 | 392,500 |
May 22, 2023 | 12.05 | 12.18 | 11.94 | 12.10 | 11.69 | 333,900 |
May 19, 2023 | 12.03 | 12.10 | 11.91 | 12.05 | 11.64 | 399,300 |
May 18, 2023 | 11.86 | 12.01 | 11.76 | 12.01 | 11.60 | 278,700 |
May 17, 2023 | 11.82 | 11.91 | 11.72 | 11.86 | 11.45 | 239,800 |
May 16, 2023 | 11.80 | 11.85 | 11.62 | 11.80 | 11.40 | 222,100 |
May 15, 2023 | 12.06 | 12.07 | 11.82 | 11.86 | 11.45 | 235,700 |
May 12, 2023 | 12.02 | 12.13 | 11.95 | 12.03 | 11.62 | 168,000 |
May 11, 2023 | 11.77 | 12.03 | 11.75 | 12.02 | 11.61 | 319,300 |
May 10, 2023 | 12.14 | 12.17 | 11.66 | 11.83 | 11.42 | 402,200 |
May 9, 2023 | 11.91 | 12.07 | 11.85 | 11.99 | 11.58 | 218,600 |
May 8, 2023 | 12.11 | 12.15 | 11.89 | 11.91 | 11.50 | 228,600 |
May 5, 2023 | 11.75 | 12.11 | 11.74 | 12.09 | 11.68 | 342,400 |
May 4, 2023 | 11.76 | 11.88 | 11.51 | 11.56 | 11.16 | 426,000 |
May 3, 2023 | 12.02 | 12.14 | 11.82 | 11.82 | 11.41 | 328,000 |
May 2, 2023 | 12.00 | 12.05 | 11.81 | 12.02 | 11.61 | 345,900 |
May 1, 2023 | 11.96 | 12.13 | 11.89 | 12.08 | 11.67 | 252,900 |
Apr 28, 2023 | 11.94 | 12.09 | 11.81 | 12.02 | 11.61 | 343,800 |
Apr 27, 2023 | 12.44 | 12.44 | 11.91 | 11.96 | 11.55 | 408,400 |
Apr 26, 2023 | 12.32 | 12.45 | 12.27 | 12.39 | 11.97 | 356,500 |
Related Tickers
RGR Sturm, Ruger & Company, Inc.
46.23
-0.41%
POWW AMMO, Inc.
2.5300
-1.17%
ISSC Innovative Solutions and Support, Inc.
6.41
-3.32%
KTOS Kratos Defense & Security Solutions, Inc.
17.28
-2.76%
PKE Park Aerospace Corp.
14.65
-4.06%
TGI Triumph Group, Inc.
13.42
-0.30%
CAE CAE Inc.
18.75
-1.94%
ATRO Astronics Corporation
16.12
-2.07%
CDRE Cadre Holdings, Inc.
33.10
-0.99%
ERJ Embraer S.A.
25.00
+2.21%