Italia markets closed

Smith & Wesson Brands, Inc. (SWBI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,19+0,11 (+0,64%)
Alla chiusura: 04:00PM EDT
16,78 -0,41 (-2,39%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202417,2017,2517,0217,1917,19144.412
02 mag 202416,9017,0916,8317,0817,08200.900
01 mag 202416,9117,0716,7916,8016,80176.400
30 apr 202417,0017,2816,8916,9716,97253.700
29 apr 202417,3217,3317,0117,0317,03175.400
26 apr 202416,9517,2116,8817,1717,17172.000
25 apr 202416,9617,0716,6816,8916,89255.500
24 apr 202417,1517,2217,0417,0717,07175.400
23 apr 202417,0017,3016,9717,1217,12206.800
22 apr 202416,8917,1616,8416,9916,99205.100
19 apr 202416,6916,9816,6916,9116,91232.400
18 apr 202416,5216,8216,4216,7916,79266.200
17 apr 202416,7116,7216,4716,4916,49220.900
16 apr 202416,4016,7416,3716,5916,59280.400
15 apr 202416,8516,9616,4616,5016,50331.900
12 apr 202417,0517,0516,6816,7516,75229.100
11 apr 202416,9917,1816,8717,0917,09220.500
10 apr 202417,2417,3216,8516,9516,95378.100
09 apr 202417,7217,7617,3417,5417,54274.700
08 apr 202417,7517,8517,5617,7517,75231.300
05 apr 202417,5517,9917,5417,7317,73299.300
04 apr 202417,2417,7317,2117,5817,58332.400
03 apr 202417,0517,2016,9517,1617,16201.400
02 apr 202417,1017,2217,0217,1217,12250.900
01 apr 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 gen 202413,3713,5113,0613,0612,97302.900
30 gen 202413,3913,4113,1313,3813,29243.700
29 gen 202413,4013,4713,2913,4313,34243.800
26 gen 202413,3013,3713,1513,3013,21238.100
25 gen 202413,1113,2113,0113,2013,11328.100
24 gen 202413,5213,5213,0513,0612,97354.800
23 gen 202413,3913,6313,3413,4613,37348.200
22 gen 202413,1713,3113,1113,3013,21321.700
19 gen 202413,0613,1513,0013,1313,04283.800
18 gen 202413,1713,2013,0013,0512,96271.300
17 gen 202413,1813,2513,0413,0913,00276.300
16 gen 202413,4713,4713,2613,3113,22256.700
12 gen 202413,7513,8513,4413,5013,41238.700
11 gen 202413,3513,6513,2913,6413,55489.500
10 gen 202413,3313,4313,2613,3513,26236.300
09 gen 202413,3513,3713,1613,3613,27264.700
08 gen 202413,3813,4113,2413,3213,23249.400
05 gen 202413,1913,4713,1913,4013,31418.500
04 gen 202413,3013,3813,0613,1713,08346.800
03 gen 202413,4813,4813,2013,2213,13328.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...