U.S. markets closed

Smith & Wesson Brands, Inc. (SWBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.19+0.11 (+0.64%)
Al cierre: 04:00PM EDT
16.78 -0.41 (-2.39%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202417.2017.2517.0217.1917.19144,412
02 may 202416.9017.0916.8317.0817.08200,900
01 may 202416.9117.0716.7916.8016.80176,400
30 abr 202417.0017.2816.8916.9716.97253,700
29 abr 202417.3217.3317.0117.0317.03175,400
26 abr 202416.9517.2116.8817.1717.17172,000
25 abr 202416.9617.0716.6816.8916.89255,500
24 abr 202417.1517.2217.0417.0717.07175,400
23 abr 202417.0017.3016.9717.1217.12206,800
22 abr 202416.8917.1616.8416.9916.99205,100
19 abr 202416.6916.9816.6916.9116.91232,400
18 abr 202416.5216.8216.4216.7916.79266,200
17 abr 202416.7116.7216.4716.4916.49220,900
16 abr 202416.4016.7416.3716.5916.59280,400
15 abr 202416.8516.9616.4616.5016.50331,900
12 abr 202417.0517.0516.6816.7516.75229,100
11 abr 202416.9917.1816.8717.0917.09220,500
10 abr 202417.2417.3216.8516.9516.95378,100
09 abr 202417.7217.7617.3417.5417.54274,700
08 abr 202417.7517.8517.5617.7517.75231,300
05 abr 202417.5517.9917.5417.7317.73299,300
04 abr 202417.2417.7317.2117.5817.58332,400
03 abr 202417.0517.2016.9517.1617.16201,400
02 abr 202417.1017.2217.0217.1217.12250,900
01 abr 202417.3017.3817.0217.2817.28408,400
28 mar 202417.6517.6517.2617.3617.36386,400
27 mar 202417.6017.6317.3117.6317.63358,800
26 mar 202417.5817.7917.5617.5817.58297,900
25 mar 202417.6817.7717.5317.5417.54248,200
22 mar 202417.9717.9717.6117.6817.68266,700
21 mar 202417.8518.0517.7017.9517.95350,200
20 mar 202417.9017.9617.4817.8517.85383,500
20 mar 20240.12 Dividendo
19 mar 202417.6818.0417.6818.0417.92577,500
18 mar 202417.4217.8717.4017.7817.66453,100
15 mar 202417.2717.7217.2117.5417.42785,600
14 mar 202417.3617.4316.7917.3617.24703,000
13 mar 202417.6017.6617.2517.5717.45630,900
12 mar 202417.5217.7617.1717.5817.46936,100
11 mar 202417.3017.7717.1017.5217.401,252,400
08 mar 202415.0617.4614.9417.3917.274,404,300
07 mar 202413.2313.4913.1613.4413.35500,100
06 mar 202413.2413.3313.1313.1713.08454,100
05 mar 202413.2813.5513.2413.2613.17303,200
04 mar 202413.5513.6313.1613.2313.14366,100
01 mar 202413.7513.8613.5213.5613.47297,800
29 feb 202413.5813.7513.5613.7313.64305,900
28 feb 202413.4413.6613.3713.4813.39200,900
27 feb 202413.4613.5913.3513.5213.43244,900
26 feb 202413.5613.6413.3913.3913.30224,600
23 feb 202413.6813.7013.5213.6213.53178,200
22 feb 202413.7413.7913.5213.6613.57329,300
21 feb 202413.5513.7813.5513.7813.69243,700
20 feb 202413.4613.6413.3213.5613.47272,600
16 feb 202413.6413.6913.4913.5213.43215,300
15 feb 202413.6013.7213.4813.6713.58391,300
14 feb 202413.4413.5213.3213.5013.41216,900
13 feb 202413.7013.7013.2813.3213.23356,700
12 feb 202413.8014.0713.8013.8513.76325,200
09 feb 202413.7313.9213.6913.7613.67284,200
08 feb 202413.1413.6713.1413.6713.58336,000
07 feb 202413.0813.1412.9913.1113.02238,600
06 feb 202412.9913.1712.9813.1113.02187,600
05 feb 202413.1113.1212.9012.9812.89285,600
02 feb 202413.3013.3113.1413.1413.05245,600
01 feb 202413.1113.3813.1113.3813.29242,000
31 ene 202413.3713.5113.0613.0612.97302,900
30 ene 202413.3913.4113.1313.3813.29243,700
29 ene 202413.4013.4713.2913.4313.34243,800
26 ene 202413.3013.3713.1513.3013.21238,100
25 ene 202413.1113.2113.0113.2013.11328,100
24 ene 202413.5213.5213.0513.0612.97354,800
23 ene 202413.3913.6313.3413.4613.37348,200
22 ene 202413.1713.3113.1113.3013.21321,700
19 ene 202413.0613.1513.0013.1313.04283,800
18 ene 202413.1713.2013.0013.0512.96271,300
17 ene 202413.1813.2513.0413.0913.00276,300
16 ene 202413.4713.4713.2613.3113.22256,700
12 ene 202413.7513.8513.4413.5013.41238,700
11 ene 202413.3513.6513.2913.6413.55489,500
10 ene 202413.3313.4313.2613.3513.26236,300
09 ene 202413.3513.3713.1613.3613.27264,700
08 ene 202413.3813.4113.2413.3213.23249,400
05 ene 202413.1913.4713.1913.4013.31418,500
04 ene 202413.3013.3813.0613.1713.08346,800
03 ene 202413.4813.4813.2013.2213.13328,900
02 ene 202413.5213.6313.2713.4513.36393,300
29 dic 202313.7213.7613.5113.5613.47358,200
28 dic 202313.8213.8613.7413.7513.66235,600
27 dic 202313.7013.9213.7013.8213.73293,700
26 dic 202313.5013.7113.4813.7013.61393,700
22 dic 202313.4513.6713.4213.6113.52458,300
21 dic 202313.4413.5813.3213.3913.30320,400
20 dic 202313.4013.9613.3413.4313.34605,000
20 dic 20230.12 Dividendo
19 dic 202313.1113.5213.1013.5213.31506,800
18 dic 202313.0613.1812.9613.0712.87430,000
15 dic 202313.1313.2712.9813.0412.84642,300
14 dic 202312.8513.2512.8513.0512.85728,900
13 dic 202312.1212.7712.1012.7612.56763,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...