NASDAQ:SWBI | Historical Stock Price | SMITH & WESSON BRANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-08-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.35$1.05$3.19$9.66$29.321999-08-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.35$1.3551,780——
2004-12-30$1.32$1.32157,031——
2004-12-29$1.27$1.27103,039——
2004-12-28$1.23$1.23114,488——
2004-12-27$1.25$1.25187,604——
2004-12-23$1.20$1.20173,684——
2004-12-22$1.25$1.25330,324——
2004-12-21$1.15$1.15133,873——
2004-12-20$1.15$1.15105,381——
2004-12-17$1.16$1.1624,589——
2004-12-16$1.16$1.16104,600——
2004-12-15$1.13$1.1367,132——
2004-12-14$1.15$1.1563,099——
2004-12-13$1.11$1.1197,705——
2004-12-10$1.08$1.08369,354——
2004-12-09$1.07$1.0755,423——
2004-12-08$1.09$1.09106,682——
2004-12-07$1.08$1.08107,593——
2004-12-06$1.13$1.1349,958——
2004-12-03$1.13$1.1334,086——
2004-12-02$1.11$1.1131,744——
2004-12-01$1.13$1.1398,486——
2004-11-30$1.15$1.1517,173——
2004-11-29$1.13$1.1350,739——
2004-11-26$1.16$1.1639,160——
2004-11-24$1.15$1.1532,395——
2004-11-23$1.11$1.1162,058——
2004-11-22$1.11$1.1164,139——
2004-11-19$1.12$1.1246,706——
2004-11-18$1.14$1.1489,899——
2004-11-17$1.15$1.15156,510——
2004-11-16$1.19$1.1932,785——
2004-11-15$1.17$1.1719,775——
2004-11-12$1.15$1.1517,173——
2004-11-11$1.18$1.1883,524——
2004-11-10$1.20$1.2011,319——
2004-11-09$1.16$1.1654,122——
2004-11-08$1.21$1.2192,761——
2004-11-05$1.21$1.2155,683——
2004-11-04$1.19$1.19128,279——
2004-11-03$1.15$1.15290,123——
2004-11-02$1.14$1.1435,517——
2004-11-01$1.15$1.1530,183——
2004-10-29$1.14$1.1434,346——
2004-10-28$1.15$1.1512,880——
2004-10-27$1.13$1.1345,405——
2004-10-26$1.16$1.1637,729——
2004-10-25$1.19$1.1944,364——
2004-10-22$1.22$1.224,163——
2004-10-21$1.21$1.217,676——
2004-10-20$1.21$1.2134,607——
2004-10-19$1.14$1.14119,432——
2004-10-18$1.21$1.2144,364——
2004-10-15$1.22$1.2249,828——
2004-10-14$1.21$1.2177,540——
2004-10-13$1.30$1.3017,564——
2004-10-12$1.31$1.3127,581——
2004-10-11$1.27$1.2727,711——
2004-10-08$1.27$1.2734,737——
2004-10-07$1.28$1.2817,173——
2004-10-06$1.29$1.2939,290——
2004-10-05$1.26$1.26219,869——
2004-10-04$1.31$1.3137,079——
2004-10-01$1.31$1.3172,986——
2004-09-30$1.23$1.23159,763——
2004-09-29$1.35$1.35137,646——
2004-09-28$1.41$1.4125,630——
2004-09-27$1.39$1.3954,382——
2004-09-24$1.44$1.4483,915——
2004-09-23$1.48$1.48174,594——
2004-09-22$1.46$1.46156,120——
2004-09-21$1.48$1.48162,235——
2004-09-20$1.44$1.44129,970——
2004-09-17$1.44$1.4490,289——
2004-09-16$1.49$1.49187,995——
2004-09-15$1.38$1.38220,520——
2004-09-14$1.31$1.3164,530——
2004-09-13$1.29$1.29149,875——
2004-09-10$1.28$1.28164,056——
2004-09-09$1.25$1.25363,369——
2004-09-08$1.20$1.20331,105——
2004-09-07$1.13$1.13311,329——
2004-09-03$1.15$1.1566,091——
2004-09-02$1.14$1.1454,382——
2004-09-01$1.13$1.1339,030——
2004-08-31$1.13$1.1356,203——
2004-08-30$1.07$1.0733,306——
2004-08-27$1.15$1.1538,249——
2004-08-26$1.15$1.1521,467——
2004-08-25$1.10$1.10107,983——
2004-08-24$1.09$1.0977,800——
2004-08-23$1.08$1.08135,304——
2004-08-20$1.04$1.0421,076——
2004-08-19$1.05$1.0523,158——
2004-08-18$1.06$1.0621,206——
2004-08-17$1.10$1.1024,589——
2004-08-16$1.11$1.1125,239——
2004-08-13$1.09$1.0967,002——
2004-08-12$1.06$1.0625,630——
2004-08-11$1.05$1.0540,461——
2004-08-10$1.05$1.0534,216——
2004-08-09$1.08$1.0849,568——
2004-08-06$1.00$1.0096,274——
2004-08-05$1.11$1.1114,311——
2004-08-04$1.08$1.0835,778——
2004-08-03$1.10$1.1073,376——
2004-08-02$1.11$1.1124,849——
2004-07-30$1.13$1.138,457——
2004-07-29$1.11$1.1129,793——
2004-07-28$1.08$1.0834,737——
2004-07-27$1.11$1.1117,043——
2004-07-26$1.10$1.1023,288——
2004-07-23$1.14$1.1441,892——
2004-07-22$1.15$1.1530,183——
2004-07-21$1.12$1.1224,459——
2004-07-20$1.16$1.1660,366——
2004-07-19$1.18$1.1820,296——
2004-07-16$1.21$1.2146,446——
2004-07-15$1.19$1.19216,617——
2004-07-14$1.15$1.15161,454——
2004-07-13$1.14$1.1421,336——
2004-07-12$1.11$1.1126,280——
2004-07-09$1.18$1.1834,867——
2004-07-08$1.11$1.1136,298——
2004-07-07$1.15$1.1562,838——
2004-07-06$1.15$1.1519,385——
2004-07-02$1.17$1.1725,500——
2004-07-01$1.21$1.2127,581——
2004-06-30$1.21$1.216,115——
2004-06-29$1.19$1.1915,612——
2004-06-28$1.22$1.2221,336——
2004-06-25$1.27$1.27116,700——
2004-06-24$1.25$1.2522,898——
2004-06-23$1.25$1.25153,388——
2004-06-22$1.15$1.1516,263——
2004-06-21$1.15$1.1540,851——
2004-06-18$1.14$1.1455,943——
2004-06-17$1.09$1.0996,404——
2004-06-16$1.14$1.14122,814——
2004-06-15$1.14$1.1458,285——
2004-06-14$1.15$1.1542,022——
2004-06-10$1.18$1.1861,017——
2004-06-09$1.18$1.1813,010——
2004-06-08$1.18$1.1839,941——
2004-06-07$1.18$1.1820,426——
2004-06-04$1.18$1.1827,061——
2004-06-03$1.18$1.1834,086——
2004-06-02$1.20$1.2049,048——
2004-06-01$1.23$1.2338,380——
2004-05-28$1.25$1.2552,821——
2004-05-27$1.20$1.2048,918——
2004-05-26$1.23$1.2326,150——
2004-05-25$1.21$1.2166,091——
2004-05-24$1.18$1.1846,836——
2004-05-21$1.20$1.2059,456——
2004-05-20$1.22$1.2228,232——
2004-05-19$1.23$1.2352,821——
2004-05-18$1.21$1.2156,073——
2004-05-17$1.23$1.2360,627——
2004-05-14$1.21$1.2137,469——
2004-05-13$1.21$1.2167,912——
2004-05-12$1.25$1.2549,178——
2004-05-11$1.23$1.2355,553——
2004-05-10$1.15$1.15145,712——
2004-05-07$1.22$1.2244,234——
2004-05-06$1.21$1.2173,507——
2004-05-05$1.24$1.2445,665——
2004-05-04$1.30$1.3058,675——
2004-05-03$1.21$1.2148,397——
2004-04-30$1.24$1.2448,137——
2004-04-29$1.25$1.2550,739——
2004-04-28$1.25$1.2575,718——
2004-04-27$1.27$1.2793,152——
2004-04-26$1.31$1.3141,892——
2004-04-23$1.31$1.3149,178——
2004-04-22$1.31$1.31114,748——
2004-04-21$1.38$1.3846,966——
2004-04-20$1.39$1.3953,861——
2004-04-19$1.45$1.4541,762——
2004-04-16$1.52$1.5219,905——
2004-04-15$1.54$1.5490,550——
2004-04-14$1.50$1.50132,182——
2004-04-13$1.61$1.61254,346——
2004-04-12$1.54$1.54358,556——
2004-04-08$1.49$1.49354,653——
2004-04-07$1.35$1.35131,531——
2004-04-06$1.35$1.3566,481——
2004-04-05$1.36$1.36144,931——
2004-04-02$1.34$1.34200,224——
2004-04-01$1.28$1.2833,566——
2004-03-31$1.29$1.2952,691——
2004-03-30$1.30$1.3010,278——
2004-03-29$1.29$1.2949,308——
2004-03-26$1.31$1.3151,910——
2004-03-25$1.28$1.2840,591——
2004-03-24$1.27$1.2725,500——
2004-03-23$1.27$1.2777,410——
2004-03-22$1.27$1.2716,913——
2004-03-19$1.28$1.2857,764——
2004-03-18$1.28$1.2886,256——
2004-03-17$1.27$1.27196,451——
2004-03-16$1.24$1.24105,251——
2004-03-15$1.27$1.2766,871——
2004-03-12$1.24$1.2421,727——
2004-03-11$1.24$1.2471,295——
2004-03-10$1.28$1.2890,029——
2004-03-09$1.30$1.30119,302——
2004-03-08$1.28$1.28122,164——
2004-03-05$1.30$1.3044,234——
2004-03-04$1.31$1.3144,104——
2004-03-03$1.30$1.3060,366——
2004-03-02$1.33$1.33147,013——
2004-03-01$1.31$1.31175,115——
2004-02-27$1.27$1.27240,555——
2004-02-26$1.18$1.1898,486——
2004-02-25$1.19$1.1929,533——
2004-02-24$1.15$1.15100,567——
2004-02-23$1.19$1.1937,989——
2004-02-20$1.20$1.2062,188——
2004-02-19$1.19$1.1918,734——
2004-02-18$1.20$1.2012,099——
2004-02-17$1.18$1.18159,373——
2004-02-13$1.26$1.2638,770——
2004-02-12$1.26$1.2621,597——
2004-02-11$1.27$1.2738,640——
2004-02-10$1.23$1.2337,989——
2004-02-09$1.21$1.2157,114——
2004-02-06$1.21$1.2124,459——
2004-02-05$1.23$1.2333,826——
2004-02-04$1.24$1.24137,386——
2004-02-03$1.19$1.1916,913——
2004-02-02$1.16$1.1669,604——
2004-01-30$1.23$1.2339,420——
2004-01-29$1.23$1.23106,032——
2004-01-28$1.19$1.1984,955——
2004-01-27$1.23$1.23106,942——
2004-01-26$1.27$1.2731,354——
2004-01-23$1.27$1.2753,731——
2004-01-22$1.29$1.2944,104——
2004-01-21$1.35$1.3544,104——
2004-01-20$1.35$1.3534,086——
2004-01-16$1.31$1.3172,466——
2004-01-15$1.26$1.26122,294——
2004-01-14$1.15$1.15249,142——
2004-01-13$1.20$1.20203,607——
2004-01-12$1.25$1.25135,044——
2004-01-09$1.36$1.3634,737——
2004-01-08$1.38$1.3829,923——
2004-01-07$1.38$1.3812,750——
2004-01-06$1.38$1.3834,216——
2004-01-05$1.36$1.3640,982——
2004-01-02$1.38$1.3820,946——