Stockscreener 앱 받기
8.21
1.23%
0.10
시간 외 거래:
8.20
-0.01
-0.12%
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $8.23 | $8.12 | $0.11 | 707,137.0 | +1.23% |
| 2025-08-26 | $8.26 | $8.07 | $0.1906 | 1,487,825.0 | -1.34% |
| 2025-08-25 | $8.24 | $8.12 | $0.12 | 683,923.0 | -0.12% |
| 2025-08-22 | $8.26 | $7.99 | $0.275 | 757,998.0 | +3.52% |
| 2025-08-21 | $8.00 | $7.86 | $0.1362 | 425,432.0 | +0.25% |
| 2025-08-20 | $8.05 | $7.91 | $0.1388 | 576,479.0 | -0.88% |
| 2025-08-19 | $8.17 | $7.97 | $0.20 | 528,473.0 | -1.48% |
| 2025-08-18 | $8.18 | $8.04 | $0.14 | 514,325.0 | +0.12% |
| 2025-08-15 | $8.24 | $8.06 | $0.18 | 691,313.0 | -0.49% |
| 2025-08-14 | $8.20 | $8.07 | $0.13 | 490,360.0 | -1.69% |
| 2025-08-13 | $8.31 | $8.15 | $0.1671 | 626,074.0 | +1.84% |
| 2025-08-12 | $8.19 | $8.06 | $0.13 | 607,849.0 | +1.24% |
| 2025-08-11 | $8.08 | $7.94 | $0.1392 | 600,957.0 | +0.00% |
| 2025-08-08 | $8.09 | $7.95 | $0.135 | 741,193.0 | +0.63% |
| 2025-08-07 | $8.03 | $7.83 | $0.205 | 673,319.0 | +0.50% |
| 2025-08-06 | $8.14 | $7.92 | $0.22 | 679,856.0 | -1.49% |
| 2025-08-05 | $8.09 | $7.88 | $0.215 | 685,511.0 | +2.54% |
| 2025-08-04 | $7.93 | $7.74 | $0.19 | 909,095.0 | +1.68% |
| 2025-08-01 | $7.98 | $7.73 | $0.25 | 1,062,245.0 | -2.64% |
| 2025-07-31 | $8.00 | $7.82 | $0.175 | 990,663.0 | -0.13% |
| 2025-07-30 | $8.06 | $7.91 | $0.155 | 769,089.0 | -0.50% |
| 2025-07-29 | $8.13 | $8.00 | $0.1267 | 573,227.0 | -0.99% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.31 | $7.73 | $0.585 | 14,156,501.0 | +3.27% |
| 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% |
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.32%
0.09%
자본화:
|
볼륨(24시간):