Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Smith & Wesson Brands, Inc. SWBI

Full chart Compare
Set alert

Price alert · SWBI

All alert types
15.67 USD +0.10 (+0.64%)

Regular-session close

15.38 -0.29 -1.85%

After hours · Nov 13, 6:54 PM ET

15.05 Day range 15.73
8.16 52-week range 16.67
YTD
+58.76%
1 year
+83.49%

SWBI price history

SWBI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.6215.7315.0515.67+0.10+0.64%632,718
Nov 12, 202615.7215.9315.4715.57-0.26-1.64%689,598
Nov 11, 202615.6016.1715.5415.83+0.23+1.47%1,169,203
Nov 10, 202615.0115.7314.7915.60+0.56+3.72%952,402
Nov 9, 202614.6615.2014.5315.04+0.57+3.94%761,476
Nov 6, 202614.1614.5414.0514.47+0.13+0.91%835,800
Nov 5, 202614.4914.7514.0014.34-0.15-1.04%1,182,800
Nov 4, 202613.5014.6213.4314.49+1.32+10.02%1,220,700
Nov 3, 202613.3013.3413.1413.17-0.08-0.60%433,700
Nov 2, 202613.3313.4313.1213.25+0.07+0.53%479,100
Oct 30, 202613.5613.6713.1313.18-0.48-3.51%569,600
Oct 29, 202614.0214.0413.5413.66-0.23-1.66%458,200
Oct 28, 202613.8413.9113.6713.89+0.01+0.07%487,100
Oct 27, 202613.8414.0713.7713.88+0.04+0.29%381,200
Oct 26, 202613.7514.0713.7413.84+0.13+0.95%594,600
Oct 23, 202614.3014.4313.3213.71-0.64-4.46%694,500
Oct 22, 202615.0915.0914.1914.35-0.75-4.97%595,000
Oct 21, 202615.1415.3114.7815.10+0.32+2.17%754,700
Oct 20, 202614.6714.9714.4914.780.000.00%587,700
Oct 19, 202614.1914.8814.1614.78+0.64+4.53%520,900
Oct 16, 202614.1914.2013.7514.14-0.02-0.14%592,700
Oct 15, 202614.2414.5014.0814.16-0.02-0.14%439,200
Oct 14, 202614.1014.2614.0714.18-0.04-0.28%319,000
Oct 13, 202614.2314.3314.0814.22-0.01-0.07%480,500
Oct 12, 202614.0414.2413.8514.23+0.25+1.79%444,400
Oct 9, 202614.2814.3313.9813.98-0.33-2.31%355,800
Oct 8, 202614.4914.5414.2414.31-0.20-1.38%375,900
Oct 7, 202614.3514.5314.2114.51-0.01-0.07%406,600
Oct 6, 202614.7314.7614.5114.52-0.18-1.22%385,400
Oct 5, 202614.6014.8014.4614.70+0.06+0.41%498,900
Oct 2, 202614.5014.7514.4714.64+0.23+1.60%445,500
Oct 1, 202614.0314.4314.0314.41+0.35+2.49%439,000
Sep 30, 202614.1014.1713.9314.060.000.00%363,400
Sep 29, 202614.0514.1313.8514.06+0.03+0.21%440,700
Sep 28, 202614.1214.3113.9714.03-0.23-1.61%408,300
Sep 25, 202614.0814.2613.8214.26+0.18+1.28%419,800
Sep 24, 202613.9314.2113.9314.08+0.10+0.72%455,000
Sep 23, 202614.0614.1313.9013.98-0.08-0.57%435,200
Sep 22, 202613.8814.0713.7014.06+0.25+1.81%510,400
Sep 21, 202613.6413.8413.5713.81+0.17+1.25%492,100
Sep 18, 202613.2613.6513.1913.64+0.31+2.33%1,187,500
Sep 17, 202613.0613.4612.9013.33+0.27+2.07%598,600
Sep 16, 202613.1013.1912.9713.06-0.04-0.31%406,500
Sep 15, 202613.2013.2012.9413.10-0.10-0.76%675,600
Sep 14, 202613.1713.2212.9313.20+0.05+0.38%620,000
Sep 11, 202613.4013.4613.0413.15-0.14-1.05%402,700
Sep 10, 202613.3113.3413.1113.29-0.11-0.82%634,600
Sep 9, 202613.1213.5313.0413.40+0.17+1.28%845,200
Sep 8, 202612.5113.3712.5113.23+0.34+2.64%1,163,000
Sep 4, 202614.1214.1212.1212.89+0.62+5.05%1,710,200
Sep 3, 202612.7812.8312.0912.27-0.51-3.99%1,358,200
Sep 2, 202612.7812.9912.7012.78+0.01+0.08%453,500
Sep 1, 202612.7012.8112.5512.77+0.05+0.39%457,200
Aug 31, 202612.8012.8612.6312.72-0.06-0.47%608,700
Aug 28, 202613.0013.1812.7312.78-0.29-2.22%531,400
Aug 27, 202613.2513.3212.8713.07-0.30-2.24%531,300
Aug 26, 202613.4713.5113.3413.37-0.14-1.04%362,400
Aug 25, 202613.6513.8113.4713.51-0.14-1.03%444,400
Aug 24, 202614.0414.1313.6413.65-0.45-3.19%593,500
Aug 21, 202613.9914.1113.9014.10+0.19+1.37%925,500
Aug 20, 202614.0114.0813.8713.91-0.21-1.49%676,900
Aug 19, 202614.2714.2714.0614.12-0.05-0.35%428,100
Aug 18, 202614.1214.2014.0214.17+0.02+0.14%401,100
Aug 17, 202614.2514.3714.1214.15-0.18-1.26%326,800
Aug 14, 202614.3114.4214.1714.33-0.01-0.07%289,100

65 days, newest first. Daily bars as drawn on the SWBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.