Smith & Wesson Brands Inc. Common Stockのデータ

Smith & Wesson Brands Inc. Common Stockの基本情報

名前 Smith & Wesson Brands Inc. Common Stock
ティッカー SWBI
国 United States
上場年 nan
セクター Capital Goods

Smith & Wesson Brands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.33 18.44 18.57 18.78 2108700.0 18.78
2021-02-12 18.57 17.75 18.15 18.42 1001700.0 18.42
2021-02-11 18.62 17.86 18.15 18.06 1031100.0 18.06
2021-02-10 18.74 17.52 18.72 18.06 1519700.0 18.06
2021-02-09 18.73 17.8 17.86 18.41 1398800.0 18.41
2021-02-08 18.1 17.16 17.24 17.9 1962500.0 17.9
2021-02-05 17.9 17.06 17.83 17.24 2889500.0 17.24
2021-02-04 17.84 17.02 17.11 17.83 2566300.0 17.83
2021-02-03 17.15 16.56 16.83 16.96 2243200.0 16.96
2021-02-02 17.18 16.42 17.0 16.77 1785500.0 16.77
2021-02-01 17.03 16.34 16.67 16.83 1949800.0 16.83
2021-01-29 17.21 16.29 16.85 16.56 2004000.0 16.56
2021-01-28 17.15 16.21 16.23 16.7 2157700.0 16.7
2021-01-27 17.14 16.21 16.74 16.38 2699600.0 16.38
2021-01-26 17.88 16.97 17.76 17.19 2650900.0 17.19
2021-01-25 18.58 17.59 17.96 17.72 2114200.0 17.72
2021-01-22 18.4 17.58 17.69 17.87 1852200.0 17.87
2021-01-21 19.14 17.72 18.87 17.84 3262000.0 17.84
2021-01-20 20.6 18.78 20.33 18.79 3856300.0 18.79
2021-01-19 21.63 20.25 21.53 20.77 2082400.0 20.77
2021-01-15 21.58 20.66 21.58 21.17 1864400.0 21.17
2021-01-14 21.8 20.72 20.86 21.56 2231000.0 21.56
2021-01-13 21.62 20.55 20.99 20.68 3381600.0 20.68
2021-01-12 20.79 19.7 20.09 20.69 2135100.0 20.69
2021-01-11 21.13 19.71 20.0 19.96 3956800.0 19.96
2021-01-08 21.25 18.77 21.08 19.27 5245900.0 19.27
2021-01-07 22.28 20.21 21.99 21.03 5713100.0 21.03
2021-01-06 23.57 19.38 19.49 22.52 12688000.0 22.52
2021-01-05 19.17 18.15 18.16 19.02 2274300.0 19.02
2021-01-04 18.21 17.51 17.95 18.18 2136000.0 18.18
2020-12-31 18.11 17.31 17.47 17.75 2334900.0 17.75
2020-12-30 17.57 16.84 17.03 17.27 1698600.0 17.27
2020-12-29 18.02 16.66 18.02 17.13 3015700.0 17.13
2020-12-28 18.56 17.67 18.2 17.98 1780100.0 17.98
2020-12-24 18.63 17.97 18.16 17.97 691900.0 17.97
2020-12-23 18.31 17.63 18.12 18.1 1578900.0 18.1
2020-12-22 18.65 17.63 17.7 18.04 2297700.0 18.04
2020-12-21 17.68 17.02 17.06 17.53 1475000.0 17.53
2020-12-18 17.51 16.95 17.09 17.22 2406500.0 17.22
2020-12-17 17.56 16.94 17.49 17.08 2324400.0 17.08
2020-12-16 17.42 16.85 17.07 16.93 2248900.0 16.93
2020-12-15 17.3 15.38 15.5 17.23 5133100.0 17.18
2020-12-14 15.83 15.32 15.6 15.49 2018700.0 15.45
2020-12-11 16.3 15.36 16.0 15.43 2018600.0 15.39
2020-12-10 16.1 15.12 15.3 16.03 2727800.0 15.98
2020-12-09 15.96 15.26 15.48 15.42 1905500.0 15.38
2020-12-08 15.7 15.09 15.67 15.48 2502000.0 15.44
2020-12-07 16.44 15.37 15.87 15.49 2976700.0 15.45
2020-12-04 16.17 14.7 14.99 15.91 5199900.0 15.86
2020-12-03 15.78 14.87 15.55 15.13 4489200.0 15.09
2020-12-02 15.65 15.27 15.64 15.47 2247400.0 15.43
2020-12-01 15.97 15.56 15.8 15.72 1611200.0 15.67
2020-11-30 16.25 15.3 15.65 15.76 2178300.0 15.71
2020-11-27 15.66 15.13 15.35 15.6 1506600.0 15.55
2020-11-25 15.59 14.55 15.2 15.27 1933900.0 15.23
2020-11-24 16.15 15.08 16.12 15.25 3532600.0 15.21
2020-11-23 16.49 16.05 16.25 16.08 1581400.0 16.03
2020-11-20 16.5 15.99 16.13 16.15 1540300.0 16.1
2020-11-19 16.41 15.9 15.93 16.21 1413100.0 16.16
2020-11-18 16.59 15.85 16.25 15.94 2057800.0 15.89
2020-11-17 16.33 15.78 15.9 16.31 2801000.0 16.26
2020-11-16 16.19 15.35 15.89 16.09 2557100.0 16.04
2020-11-13 16.61 15.81 16.4 16.07 1629300.0 16.02
2020-11-12 16.96 16.11 16.44 16.34 1211600.0 16.29
2020-11-11 16.67 16.01 16.1 16.58 1722800.0 16.53
2020-11-10 16.15 15.26 15.89 16.06 2996500.0 16.01
2020-11-09 17.02 15.08 16.97 15.81 4240700.0 15.76
2020-11-06 17.72 16.16 16.5 17.52 3249600.0 17.47
2020-11-05 16.79 15.5 15.87 16.51 3184800.0 16.46
2020-11-04 17.65 15.05 17.4 15.5 7970700.0 15.46
2020-11-03 17.92 17.26 17.68 17.58 2826500.0 17.53
2020-11-02 17.83 16.54 16.92 17.31 3197700.0 17.26
2020-10-30 17.97 16.39 17.83 16.59 3340500.0 16.54
2020-10-29 18.38 16.93 18.06 17.83 2321300.0 17.78
2020-10-28 17.64 16.6 16.64 17.47 2368800.0 17.42
2020-10-27 17.24 15.91 16.07 16.96 2289300.0 16.91
2020-10-26 16.5 15.87 16.16 16.08 1416200.0 16.03
2020-10-23 16.36 15.63 16.25 16.25 1449200.0 16.2
2020-10-22 16.6 16.1 16.56 16.19 1365800.0 16.14
2020-10-21 17.51 16.31 17.2 16.47 1840700.0 16.42
2020-10-20 17.42 16.26 16.9 17.16 2110000.0 17.11
2020-10-19 17.59 16.8 17.05 16.86 2975300.0 16.81
2020-10-16 17.08 16.63 16.86 16.68 1326600.0 16.63
2020-10-15 16.82 15.76 16.15 16.78 1626800.0 16.73
2020-10-14 17.15 16.41 16.74 16.44 1253700.0 16.39
2020-10-13 16.7 16.2 16.49 16.62 1404000.0 16.57
2020-10-12 17.45 16.32 17.0 16.5 1630700.0 16.45
2020-10-09 16.98 16.52 16.82 16.79 1385700.0 16.74
2020-10-08 17.47 16.5 17.43 16.69 2161300.0 16.64
2020-10-07 17.69 17.15 17.15 17.3 1646900.0 17.25
2020-10-06 17.63 16.66 17.47 16.99 2224300.0 16.94
2020-10-05 17.44 16.77 16.8 17.27 2736900.0 17.22
2020-10-02 16.94 15.61 15.7 16.54 2106300.0 16.49
2020-10-01 16.32 15.27 15.57 16.15 1864600.0 16.1
2020-09-30 16.05 15.26 15.7 15.52 1533100.0 15.47
2020-09-29 16.18 15.27 15.46 15.4 1581400.0 15.36
2020-09-28 16.11 14.96 16.0 15.51 2734700.0 15.46
2020-09-25 16.23 15.66 16.12 15.88 1519900.0 15.83
2020-09-24 16.7 15.63 15.67 15.96 2870200.0 15.91
2020-09-23 16.45 15.26 16.26 15.51 2795700.0 15.46
2020-09-22 16.28 15.08 15.31 16.19 2382200.0 16.14
2020-09-21 15.54 14.58 14.65 15.22 2269700.0 15.18
2020-09-18 15.87 14.78 15.65 15.19 3201600.0 15.15
2020-09-17 16.08 15.42 15.72 15.62 2477800.0 15.57
2020-09-16 16.53 16.05 16.46 16.17 2063400.0 16.12
2020-09-15 17.29 16.32 16.63 16.49 2085100.0 16.39
2020-09-14 17.33 16.2 17.33 16.71 3377100.0 16.61
2020-09-11 17.55 16.8 17.16 17.03 1991600.0 16.93
2020-09-10 17.84 16.91 17.16 17.09 2764200.0 16.99
2020-09-09 18.14 16.7 17.86 16.99 3469800.0 16.89
2020-09-08 18.3 16.82 17.69 17.35 4431300.0 17.25
2020-09-04 20.39 17.04 19.91 18.17 7726400.0 18.06
2020-09-03 20.72 18.03 20.5 18.82 6648700.0 18.71
2020-09-02 22.4 19.8 22.28 20.79 4980400.0 20.67
2020-09-01 22.06 18.2 18.21 21.11 7536400.0 20.98
2020-08-31 18.62 17.65 18.29 18.26 2954400.0 18.15
2020-08-28 18.92 18.01 18.84 18.05 3003200.0 17.94
2020-08-27 20.42 18.47 20.42 18.86 3609600.0 18.75
2020-08-26 20.34 17.5 17.5 19.88 6383000.0 19.76
2020-08-25 19.4 16.58 18.4 17.27 6149500.0 17.17
2020-08-24 17.4 15.78 17.29 16.07 2961000.0 15.98
2020-08-21 17.36 16.77 16.98 17.19 2380400.0 17.09
2020-08-20 17.63 16.94 17.39 17.35 2064800.0 17.25
2020-08-19 18.42 17.52 18.39 17.64 2169600.0 17.54
2020-08-18 18.64 17.73 18.46 18.48 2128400.0 18.37
2020-08-17 19.52 18.53 19.29 18.56 1155800.0 18.45
2020-08-14 19.83 19.12 19.79 19.29 820500.0 19.17
2020-08-13 19.83 18.75 19.13 19.8 1177400.0 19.68
2020-08-12 19.77 19.12 19.38 19.24 918900.0 19.13
2020-08-11 20.6 19.07 20.47 19.21 2034700.0 19.09
2020-08-10 21.29 20.3 20.68 20.54 1554800.0 20.42
2020-08-07 20.71 19.74 19.88 20.24 1729700.0 20.12
2020-08-06 21.36 19.46 20.48 19.71 3297700.0 19.59
2020-08-05 20.37 19.75 20.23 19.98 2163300.0 19.87
2020-08-04 20.51 19.34 19.91 19.8 2344900.0 19.68
2020-08-03 20.32 18.31 18.45 19.82 4152200.0 19.7
2020-07-31 18.9 17.9 18.68 18.36 1290400.0 18.25
2020-07-30 18.95 17.78 18.51 18.75 1387600.0 18.64
2020-07-29 19.27 18.59 18.98 18.94 1015500.0 18.83
2020-07-28 19.35 18.4 19.06 18.49 1650600.0 18.38
2020-07-27 19.32 17.82 18.09 19.08 2054300.0 18.96
2020-07-24 18.06 17.13 17.87 17.95 1621000.0 17.84
2020-07-23 18.64 17.49 17.49 17.85 2037200.0 17.74
2020-07-22 17.79 16.95 17.67 17.43 1358900.0 17.33
2020-07-21 17.94 16.76 16.82 17.62 1847700.0 17.51
2020-07-20 16.77 16.36 16.6 16.74 998900.0 16.64
2020-07-17 17.19 16.4 17.03 16.53 1395400.0 16.43
2020-07-16 17.2 16.23 16.36 17.03 1265600.0 16.93
2020-07-15 16.96 16.03 16.92 16.48 1587800.0 16.38
2020-07-14 16.82 15.34 15.41 16.63 2513200.0 16.53
2020-07-13 16.91 15.22 16.9 15.28 3143200.0 15.19
2020-07-10 17.31 16.73 16.96 16.82 1366800.0 16.72
2020-07-09 17.75 16.86 17.53 17.1 1170500.0 17.0
2020-07-08 17.89 16.9 17.26 17.27 2044800.0 17.17
2020-07-07 17.74 16.65 17.49 16.83 3358700.0 16.73
2020-07-06 18.99 17.46 18.18 17.82 4719600.0 17.71
2020-07-02 17.79 16.93 17.14 17.41 4260500.0 17.31
2020-07-01 17.39 15.98 16.99 16.87 5052000.0 16.77
2020-06-30 16.66 15.2 15.42 16.54 3464500.0 16.44
2020-06-29 15.53 14.75 15.18 15.43 2399400.0 15.34
2020-06-26 14.99 13.88 14.13 14.92 3089000.0 14.83
2020-06-25 14.17 13.67 13.91 14.06 1230800.0 13.98
2020-06-24 14.33 13.68 14.01 14.04 1680100.0 13.95
2020-06-23 14.52 13.99 14.27 14.22 2244100.0 14.14
2020-06-22 14.27 13.54 13.6 14.2 2536400.0 14.12
2020-06-19 14.58 13.37 13.8 13.6 6023100.0 13.52
2020-06-18 14.95 14.0 14.14 14.39 6230200.0 14.3
2020-06-17 14.43 13.77 14.37 13.93 2947600.0 13.85
2020-06-16 15.18 13.66 15.13 14.1 5127300.0 14.01
2020-06-15 14.09 12.68 13.07 14.05 3905200.0 13.97
2020-06-12 14.2 12.21 14.15 12.66 3571700.0 12.58
2020-06-11 13.4 12.01 12.18 13.27 2930500.0 13.2
2020-06-10 13.6 12.21 13.04 12.74 2979200.0 12.67
2020-06-09 12.99 11.94 12.1 12.94 3090900.0 12.87
2020-06-08 11.95 11.14 11.18 11.82 3550900.0 11.75
2020-06-05 11.29 10.76 11.11 10.87 1737300.0 10.8
2020-06-04 11.3 10.65 10.72 11.04 2049500.0 10.97
2020-06-03 11.87 10.58 11.84 10.73 3523500.0 10.67
2020-06-02 12.51 11.15 11.45 11.52 6733600.0 11.45
2020-06-01 11.64 9.89 11.52 10.46 2924100.0 10.4
2020-05-29 9.1 8.32 8.38 9.09 1549300.0 9.03
2020-05-28 9.0 8.16 8.21 8.29 2344900.0 8.24
2020-05-27 8.23 7.86 8.21 8.1 509600.0 8.05
2020-05-26 8.17 7.99 8.07 8.12 572300.0 8.07
2020-05-22 8.05 7.82 7.99 7.94 373000.0 7.89
2020-05-21 7.95 7.73 7.81 7.95 347000.0 7.9
2020-05-20 8.06 7.73 7.9 7.8 613800.0 7.76
2020-05-19 8.01 7.59 7.63 7.86 608200.0 7.81
2020-05-18 7.92 7.52 7.76 7.64 657900.0 7.6
2020-05-15 7.82 7.31 7.34 7.69 606600.0 7.64
2020-05-14 7.49 7.28 7.36 7.34 542700.0 7.3
2020-05-13 7.63 7.22 7.51 7.48 587400.0 7.43
2020-05-12 8.01 7.49 8.01 7.52 1018100.0 7.48
2020-05-11 8.04 7.4 7.41 7.99 1063500.0 7.95
2020-05-08 7.46 7.02 7.26 7.43 883600.0 7.39
2020-05-07 7.4 6.85 7.38 7.13 1172600.0 7.09
2020-05-06 7.46 7.19 7.19 7.31 514400.0 7.27
2020-05-05 7.5 7.1 7.15 7.14 529900.0 7.1
2020-05-04 7.23 7.03 7.17 7.13 555600.0 7.08
2020-05-01 7.25 6.96 7.19 7.23 631600.0 7.18
2020-04-30 7.46 7.26 7.46 7.28 807600.0 7.24
2020-04-29 7.74 7.39 7.43 7.53 786300.0 7.49
2020-04-28 7.79 7.39 7.63 7.43 833100.0 7.38
2020-04-27 7.61 7.38 7.52 7.55 1175900.0 7.5
2020-04-24 7.61 7.24 7.46 7.41 1009200.0 7.37
2020-04-23 7.48 6.97 7.03 7.42 1190700.0 7.37
2020-04-22 7.03 6.85 6.99 6.93 702500.0 6.88
2020-04-21 6.93 6.63 6.74 6.88 523000.0 6.84
2020-04-20 7.09 6.64 6.66 6.79 805000.0 6.75
2020-04-17 6.83 6.25 6.52 6.76 1069600.0 6.72
2020-04-16 6.52 6.24 6.43 6.43 594100.0 6.4
2020-04-15 6.57 5.98 6.12 6.42 1040400.0 6.38
2020-04-14 6.54 6.21 6.54 6.21 761700.0 6.17
2020-04-13 6.45 6.1 6.15 6.39 1425700.0 6.35
2020-04-09 6.18 5.84 5.87 6.15 964800.0 6.11
2020-04-08 5.9 5.4 5.53 5.84 1094000.0 5.81
2020-04-07 6.13 5.43 6.04 5.49 1422800.0 5.46
2020-04-06 6.3 5.88 6.16 6.0 943600.0 5.96
2020-04-03 6.21 5.81 5.97 6.06 1350600.0 6.03
2020-04-02 6.77 5.93 6.6 6.02 1890000.0 5.98
2020-04-01 6.82 5.99 6.16 6.58 2298200.0 6.54
2020-03-31 6.48 5.88 5.89 6.38 4250700.0 6.34
2020-03-30 5.91 5.48 5.71 5.9 1219500.0 5.86
2020-03-27 5.89 5.35 5.49 5.69 1698100.0 5.65
2020-03-26 5.88 5.25 5.84 5.48 3039500.0 5.45
2020-03-25 6.52 5.7 6.3 5.82 2536100.0 5.78
2020-03-24 7.29 6.07 7.23 6.2 2664900.0 6.17
2020-03-23 6.96 5.93 6.25 6.83 2693800.0 6.79
2020-03-20 6.54 5.73 6.47 5.92 2136600.0 5.88
2020-03-19 6.84 6.13 6.6 6.43 1817800.0 6.39
2020-03-18 6.81 6.02 6.38 6.33 2217900.0 6.29
2020-03-17 6.95 6.06 6.51 6.78 3862900.0 6.74
2020-03-16 7.11 5.67 5.83 6.38 4127600.0 6.34
2020-03-13 6.13 5.49 5.7 6.05 3530700.0 6.01
2020-03-12 5.82 4.24 4.6 5.51 4262800.0 5.48
2020-03-11 4.79 4.45 4.47 4.69 1535700.0 4.66
2020-03-10 5.07 4.3 5.04 4.57 2513400.0 4.55
2020-03-09 5.22 4.66 5.07 4.85 2172100.0 4.82
2020-03-06 6.39 4.61 5.53 5.55 8771400.0 5.52
2020-03-05 8.26 7.89 8.23 8.02 1107400.0 7.97
2020-03-04 8.36 8.01 8.19 8.32 967600.0 8.28
2020-03-03 8.33 7.92 8.12 8.09 987400.0 8.05
2020-03-02 8.12 7.59 7.73 8.11 1587200.0 8.06
2020-02-28 7.72 7.39 7.45 7.66 2695500.0 7.61
2020-02-27 7.97 7.36 7.76 7.72 1730300.0 7.68
2020-02-26 8.13 7.84 7.97 7.93 1002800.0 7.89
2020-02-25 8.25 7.95 8.25 7.96 1623100.0 7.92
2020-02-24 8.29 8.03 8.14 8.24 731200.0 8.19
2020-02-21 8.41 8.12 8.29 8.38 928500.0 8.33
2020-02-20 8.32 7.78 8.12 8.29 1758500.0 8.24
2020-02-19 8.29 8.03 8.03 8.17 934500.0 8.12
2020-02-18 8.23 7.86 7.87 8.03 1045400.0 7.98