Stockscreener 앱 받기
14.16
0.42%
-0.06
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $14.26 | $14.07 | $0.19 | 106,370.0 | -0.42% |
| 2026-10-13 | $14.33 | $14.08 | $0.25 | 480,658.0 | -0.07% |
| 2026-10-12 | $14.24 | $13.85 | $0.39 | 444,417.0 | +1.79% |
| 2026-10-09 | $14.32 | $13.98 | $0.345 | 356,383.0 | -2.31% |
| 2026-10-08 | $14.54 | $14.24 | $0.30 | 375,879.0 | -1.38% |
| 2026-10-07 | $14.53 | $14.21 | $0.32 | 406,886.0 | -0.07% |
| 2026-10-06 | $14.76 | $14.51 | $0.25 | 385,448.0 | -1.22% |
| 2026-10-05 | $14.80 | $14.46 | $0.337 | 498,858.0 | +0.41% |
| 2026-10-02 | $14.75 | $14.47 | $0.28 | 445,911.0 | +1.60% |
| 2026-10-01 | $14.43 | $14.03 | $0.395 | 440,189.0 | +2.49% |
| 2026-09-30 | $14.17 | $13.93 | $0.24 | 363,361.0 | +0.00% |
| 2026-09-29 | $14.13 | $13.85 | $0.28 | 440,558.0 | +0.21% |
| 2026-09-28 | $14.31 | $13.97 | $0.34 | 408,343.0 | -1.61% |
| 2026-09-25 | $14.26 | $13.82 | $0.44 | 419,831.0 | +1.28% |
| 2026-09-24 | $14.21 | $13.93 | $0.28 | 454,658.0 | +0.72% |
| 2026-09-23 | $14.13 | $13.90 | $0.23 | 435,228.0 | -0.57% |
| 2026-09-22 | $14.06 | $13.70 | $0.365 | 510,486.0 | +1.81% |
| 2026-09-21 | $13.84 | $13.56 | $0.275 | 483,584.0 | +1.25% |
| 2026-09-18 | $13.65 | $13.19 | $0.465 | 1,187,323.0 | +2.33% |
| 2026-09-17 | $13.46 | $12.90 | $0.558 | 515,899.0 | +2.07% |
| 2026-09-16 | $13.19 | $12.97 | $0.22 | 406,530.0 | -0.31% |
| 2026-09-15 | $13.20 | $12.94 | $0.26 | 586,593.0 | -0.76% |
Smith Wesson Brands Inc 주식 (SWBI) 연도별 가격 이력
이 심층 분석에서는 Smith Wesson Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smith Wesson Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.80 | $13.85 | $0.95 | 3,940,999.0 | +0.71% |
| 2026-09 | $14.31 | $12.09 | $2.22 | 13,669,658.0 | +10.53% |
| 2026-08 | $15.01 | $12.63 | $2.38 | 9,668,620.0 | -12.58% |
| 2026-07 | $15.98 | $14.40 | $1.58 | 10,732,420.0 | -3.26% |
| 2026-06 | $17.56 | $13.62 | $3.94 | 22,616,700.0 | -1.18% |
| 2026-05 | $15.79 | $14.10 | $1.69 | 9,381,301.0 | -2.06% |
| 2026-04 | $15.74 | $13.95 | $1.79 | 11,508,322.0 | +8.44% |
| 2026-03 | $15.40 | $11.65 | $3.75 | 16,573,242.0 | +20.42% |
| 2026-02 | $12.15 | $10.72 | $1.43 | 7,878,704.0 | +8.97% |
| 2026-01 | $11.55 | $9.87 | $1.68 | 10,710,043.0 | +10.64% |
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.50 | $8.57 | $2.93 | 16,327,448.0 | +13.89% |
| 2025-11 | $9.58 | $8.13 | $1.45 | 9,173,775.0 | -9.13% |
| 2025-10 | $10.30 | $9.58 | $0.72 | 12,004,423.0 | -2.49% |
| 2025-09 | $10.33 | $8.01 | $2.32 | 27,523,714.0 | +20.32% |
| 2025-08 | $8.31 | $7.73 | $0.585 | 14,842,480.0 | +2.77% |
| 2025-07 | $8.98 | $7.82 | $1.16 | 19,222,528.0 | -8.41% |
| 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% |
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.58%
자본화:
|
볼륨(24시간):