8.26
price up icon0.36%   0.03
after-market アフターアワーズ: 8.25 -0.010 -0.12%
loading

Smith Wesson Brands Inc (SWBI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $8.28 $8.16 $0.1201 532,256.0 +0.36%
2025-07-24 $8.49 $8.23 $0.26 699,706.0 -2.60%
2025-07-23 $8.46 $8.40 $0.06 446,364.0 +2.30%
2025-07-22 $8.31 $7.88 $0.425 1,435,090.0 +4.69%
2025-07-21 $8.11 $7.88 $0.2321 1,159,016.0 -1.74%
2025-07-18 $8.30 $8.03 $0.27 1,000,263.0 -2.43%
2025-07-17 $8.28 $8.18 $0.10 717,048.0 +0.61%
2025-07-16 $8.24 $8.09 $0.1477 848,195.0 +0.25%
2025-07-15 $8.48 $8.16 $0.32 1,095,765.0 -3.20%
2025-07-14 $8.52 $8.37 $0.15 959,361.0 -1.29%
2025-07-11 $8.62 $8.46 $0.155 951,223.0 -1.27%
2025-07-10 $8.85 $8.62 $0.22 1,040,709.0 +0.12%
2025-07-09 $8.68 $8.57 $0.11 817,472.0 +0.47%
2025-07-08 $8.75 $8.53 $0.216 927,752.0 +0.23%
2025-07-07 $8.80 $8.57 $0.235 841,116.0 -3.60%
2025-07-03 $8.98 $8.85 $0.13 561,287.0 -0.45%
2025-07-02 $8.95 $8.67 $0.2738 987,060.0 +2.88%
2025-07-01 $8.85 $8.62 $0.225 1,234,236.0 +0.12%
2025-06-30 $8.72 $8.55 $0.17 990,110.0 +0.23%
2025-06-27 $8.91 $8.60 $0.3082 1,578,180.0 -0.69%

Smith Wesson Brands Inc (SWBI) 株の年ごとの株価履歴

この詳細な分析では、Smith Wesson Brands Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSWBI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Smith Wesson Brands Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSmith Wesson Brands Inc (SWBI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $8.98 $7.88 $1.10 16,786,175.0 -4.84%
2025-06 $10.93 $8.42 $2.51 23,032,371.0 -8.82%
2025-05 $9.87 $9.11 $0.76 7,278,515.0 -0.10%
2025-04 $9.78 $8.38 $1.40 9,602,384.0 +2.25%
2025-03 $11.06 $9.17 $1.89 12,054,892.0 -14.18%
2025-02 $11.25 $10.25 $1.00 7,389,419.0 +3.53%
2025-01 $11.00 $9.70 $1.30 7,974,614.0 +3.81%

2024年のSmith Wesson Brands Inc (SWBI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $14.20 $9.68 $4.52 20,144,884.0 -27.91%
2024-11 $14.10 $12.25 $1.85 9,945,579.0 +4.82%
2024-10 $13.73 $12.68 $1.05 7,533,410.0 -0.19%
2024-09 $14.76 $12.16 $2.60 10,232,728.0 -11.94%
2024-08 $16.53 $14.51 $2.02 5,474,765.0 -10.94%
2024-07 $16.85 $13.85 $3.00 9,519,709.0 +15.41%
2024-06 $16.89 $14.05 $2.84 12,775,343.0 -14.49%
2024-05 $17.25 $15.86 $1.39 5,011,909.0 -1.18%
2024-04 $17.99 $16.37 $1.62 5,477,228.0 -2.25%
2024-03 $18.05 $13.13 $4.92 13,926,028.0 +26.44%
2024-02 $14.07 $12.90 $1.17 5,317,160.0 +5.13%
2024-01 $13.85 $13.00 $0.845 6,432,465.0 -3.69%

2023年のSmith Wesson Brands Inc (SWBI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $14.60 $11.96 $2.63 13,861,086.0 -1.38%
2023-11 $14.76 $13.58 $1.18 7,947,567.0 -6.65%
2023-10 $14.86 $12.88 $1.98 11,111,233.0 +14.10%
2023-09 $13.18 $10.38 $2.80 13,943,964.0 +9.97%
2023-08 $13.22 $11.62 $1.60 7,388,836.0 -7.78%
2023-07 $13.46 $12.57 $0.8849 6,566,449.0 -2.38%
2023-06 $13.69 $11.18 $2.51 18,564,834.0 +11.17%
2023-05 $12.44 $11.51 $0.93 6,521,943.0 -2.41%
2023-04 $12.62 $11.77 $0.85 6,561,822.0 -2.36%
2023-03 $12.35 $10.34 $2.01 17,209,381.0 +12.52%
2023-02 $11.60 $10.38 $1.22 8,479,741.0 -1.26%
2023-01 $11.09 $8.72 $2.37 12,531,832.0 +27.65%
aerospace_defense LHX
$269.28
price down icon 1.44%
$735.01
price up icon 3.63%
aerospace_defense HWM
$189.52
price up icon 1.46%
aerospace_defense NOC
$569.74
price up icon 0.22%
aerospace_defense GD
$314.02
price down icon 0.07%
aerospace_defense TDG
$1,607.45
price up icon 0.51%
大文字化:     |  ボリューム (24 時間):