Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,206.46 +3,813.04 (+6.42%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Smith & Wesson Brands, Inc. (0HEM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:12PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.19 | 17.19 | 17.13 | 17.13 | 17.13 | 988 |
| 02 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2 |
| 01 May 2024 | 17.14 | 17.14 | 16.83 | 16.87 | 16.87 | 105 |
| 30 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 540 |
| 29 Apr 2024 | 17.25 | 17.32 | 17.05 | 17.05 | 17.05 | 262 |
| 26 Apr 2024 | 17.05 | 17.05 | 16.98 | 17.00 | 17.00 | 459 |
| 25 Apr 2024 | 17.03 | 17.03 | 16.84 | 16.84 | 16.84 | 900 |
| 24 Apr 2024 | 17.15 | 17.28 | 17.08 | 17.08 | 17.08 | 48 |
| 23 Apr 2024 | 16.97 | 17.19 | 16.97 | 17.19 | 17.19 | 146 |
| 22 Apr 2024 | 16.87 | 17.12 | 16.87 | 17.08 | 17.08 | 977 |
| 19 Apr 2024 | 16.71 | 16.90 | 16.71 | 16.72 | 16.72 | 188 |
| 18 Apr 2024 | 16.74 | 16.74 | 16.71 | 16.71 | 16.71 | 3 |
| 17 Apr 2024 | 16.61 | 16.61 | 16.53 | 16.56 | 16.56 | 147 |
| 16 Apr 2024 | 16.53 | 16.60 | 16.31 | 16.60 | 16.60 | 1,401 |
| 15 Apr 2024 | 16.81 | 16.88 | 16.59 | 16.63 | 16.63 | 83 |
| 12 Apr 2024 | 17.04 | 17.04 | 16.76 | 16.76 | 16.76 | 522 |
| 11 Apr 2024 | 16.90 | 17.08 | 16.87 | 17.08 | 17.08 | 114 |
| 10 Apr 2024 | 17.17 | 17.24 | 16.96 | 16.96 | 16.96 | 729 |
| 09 Apr 2024 | 17.65 | 17.67 | 17.35 | 17.35 | 17.35 | 310 |
| 08 Apr 2024 | 17.74 | 17.87 | 17.58 | 17.72 | 17.72 | 641 |
| 05 Apr 2024 | 17.53 | 17.93 | 17.53 | 17.70 | 17.70 | 544 |
| 04 Apr 2024 | 17.43 | 17.60 | 17.42 | 17.60 | 17.60 | 403 |
| 03 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 102 |
| 02 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 51 |
| 28 Mar 2024 | 17.64 | 17.64 | 17.29 | 17.35 | 17.35 | 448 |
| 27 Mar 2024 | 17.50 | 17.56 | 17.33 | 17.33 | 17.33 | 506 |
| 26 Mar 2024 | 17.57 | 17.77 | 17.57 | 17.69 | 17.69 | 709 |
| 25 Mar 2024 | 17.75 | 17.78 | 17.54 | 17.61 | 17.61 | 305 |
| 22 Mar 2024 | 17.92 | 18.00 | 17.66 | 17.68 | 17.68 | 242 |
| 21 Mar 2024 | 17.85 | 17.98 | 17.69 | 17.77 | 17.77 | 1,051 |
| 20 Mar 2024 | 17.84 | 17.97 | 17.50 | 17.66 | 17.66 | 857 |
| 20 Mar 2024 | 0.12 Dividend | |||||
| 19 Mar 2024 | 17.71 | 18.03 | 17.66 | 17.94 | 17.82 | 2,879 |
| 18 Mar 2024 | 17.42 | 17.86 | 17.39 | 17.80 | 17.68 | 2,118 |
| 15 Mar 2024 | 17.16 | 17.71 | 17.16 | 17.40 | 17.28 | 1,381 |
| 14 Mar 2024 | 17.42 | 17.49 | 16.80 | 17.14 | 17.03 | 2,209 |
| 13 Mar 2024 | 17.65 | 17.66 | 17.30 | 17.55 | 17.43 | 393 |
| 12 Mar 2024 | 17.52 | 17.72 | 17.28 | 17.62 | 17.50 | 5,881 |
| 11 Mar 2024 | 17.27 | 17.75 | 17.16 | 17.52 | 17.40 | 4,723 |
| 08 Mar 2024 | 15.20 | 17.40 | 15.20 | 17.16 | 17.04 | 20,851 |
| 07 Mar 2024 | 13.20 | 13.46 | 13.20 | 13.40 | 13.31 | 3,426 |
| 06 Mar 2024 | 13.29 | 13.30 | 13.19 | 13.19 | 13.11 | 149 |
| 05 Mar 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.31 | 82 |
| 04 Mar 2024 | 13.51 | 13.61 | 13.48 | 13.61 | 13.52 | 23 |
| 01 Mar 2024 | 13.74 | 13.76 | 13.55 | 13.61 | 13.52 | 416 |
| 29 Feb 2024 | 13.66 | 13.75 | 13.63 | 13.75 | 13.66 | 19 |
| 28 Feb 2024 | 13.51 | 13.60 | 13.51 | 13.58 | 13.49 | 241 |
| 27 Feb 2024 | 13.48 | 13.48 | 13.35 | 13.35 | 13.27 | 282 |
| 26 Feb 2024 | 13.53 | 13.58 | 13.50 | 13.50 | 13.41 | 44 |
| 23 Feb 2024 | 13.66 | 13.67 | 13.66 | 13.66 | 13.57 | 62 |
| 22 Feb 2024 | 13.71 | 13.71 | 13.53 | 13.53 | 13.44 | 450 |
| 21 Feb 2024 | 13.60 | 13.66 | 13.58 | 13.66 | 13.57 | 200 |
| 20 Feb 2024 | 13.41 | 13.62 | 13.41 | 13.61 | 13.52 | 1,043 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 13.53 | 13.60 | 13.53 | 13.59 | 13.50 | 146 |
| 15 Feb 2024 | 13.56 | 13.57 | 13.51 | 13.57 | 13.48 | 141 |
| 14 Feb 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.36 | 203 |
| 13 Feb 2024 | 13.60 | 13.65 | 13.53 | 13.55 | 13.46 | 317 |
| 12 Feb 2024 | 13.85 | 14.05 | 13.84 | 13.92 | 13.83 | 365 |
| 09 Feb 2024 | 13.68 | 13.90 | 13.68 | 13.78 | 13.69 | 174 |
| 08 Feb 2024 | 13.16 | 13.52 | 13.16 | 13.52 | 13.43 | 554 |
| 07 Feb 2024 | 13.11 | 13.19 | 13.00 | 13.00 | 12.92 | 423 |
| 06 Feb 2024 | 12.91 | 13.14 | 12.91 | 13.14 | 13.05 | 61 |
| 05 Feb 2024 | 13.08 | 13.11 | 12.92 | 13.00 | 12.91 | 866 |
| 02 Feb 2024 | 13.25 | 13.38 | 13.20 | 13.22 | 13.13 | 6 |
| 01 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.02 | 2 |
| 31 Jan 2024 | 13.39 | 13.39 | 13.29 | 13.37 | 13.28 | 130 |
| 30 Jan 2024 | 13.42 | 13.42 | 13.22 | 13.23 | 13.14 | 72 |
| 29 Jan 2024 | 13.40 | 13.42 | 13.31 | 13.35 | 13.26 | 170 |
| 26 Jan 2024 | 13.25 | 13.35 | 13.20 | 13.20 | 13.11 | 446 |
| 25 Jan 2024 | 13.13 | 13.21 | 13.03 | 13.15 | 13.06 | 271 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 13.24 | 13.24 | 13.14 | 13.14 | 13.05 | 21 |
| 19 Jan 2024 | 13.01 | 13.02 | 13.01 | 13.02 | 12.93 | 2 |
| 18 Jan 2024 | 13.17 | 13.22 | 13.01 | 13.02 | 12.93 | 348 |
| 17 Jan 2024 | 13.16 | 13.27 | 13.11 | 13.11 | 13.02 | 258 |
| 16 Jan 2024 | 13.46 | 13.49 | 13.30 | 13.33 | 13.24 | 858 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.78 | 13.84 | 13.49 | 13.49 | 13.40 | 1,177 |
| 11 Jan 2024 | 13.33 | 13.58 | 13.33 | 13.48 | 13.38 | 164 |
| 10 Jan 2024 | 13.44 | 13.44 | 13.33 | 13.33 | 13.24 | 399 |
| 09 Jan 2024 | 13.24 | 13.30 | 13.24 | 13.30 | 13.21 | 193 |
| 08 Jan 2024 | 13.28 | 13.29 | 13.28 | 13.29 | 13.20 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 13.28 | 13.28 | 13.09 | 13.23 | 13.14 | 1,467 |
| 03 Jan 2024 | 13.41 | 13.41 | 13.35 | 13.40 | 13.31 | 15 |
| 02 Jan 2024 | 13.46 | 13.54 | 13.38 | 13.38 | 13.29 | 138 |
| 29 Dec 2023 | 13.76 | 13.76 | 13.52 | 13.59 | 13.50 | 114 |
| 28 Dec 2023 | 13.77 | 13.79 | 13.77 | 13.78 | 13.69 | 2,588 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 13.42 | 13.67 | 13.42 | 13.67 | 13.58 | 69 |
| 21 Dec 2023 | 13.51 | 13.51 | 13.41 | 13.41 | 13.32 | 7 |
| 20 Dec 2023 | 13.39 | 13.92 | 13.39 | 13.80 | 13.71 | 733 |
| 20 Dec 2023 | 0.12 Dividend | |||||
| 19 Dec 2023 | 13.21 | 13.41 | 13.10 | 13.41 | 13.20 | 564 |
| 18 Dec 2023 | 13.15 | 13.15 | 12.96 | 13.09 | 12.89 | 1,112 |
| 15 Dec 2023 | 13.10 | 13.24 | 12.99 | 12.99 | 12.79 | 333 |
| 14 Dec 2023 | 12.99 | 13.25 | 12.91 | 13.02 | 12.82 | 1,243 |
| 13 Dec 2023 | 12.20 | 12.43 | 12.14 | 12.43 | 12.24 | 199 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.