9.14
price up icon1.22%   0.11
after-market 시간 외 거래: 9.01 -0.13 -1.42%
loading

Smith Wesson Brands Inc 주식 (SWBI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $9.18 $8.64 $0.54 771,794.0 +1.22%
2025-04-03 $9.34 $9.02 $0.32 823,518.0 -4.95%
2025-04-02 $9.51 $9.22 $0.29 384,700.0 +1.82%
2025-04-01 $9.40 $9.19 $0.21 314,997.0 +0.11%
2025-03-31 $9.39 $9.25 $0.14 393,709.0 -0.32%
2025-03-28 $9.60 $9.33 $0.27 444,505.0 -1.58%
2025-03-27 $9.60 $9.43 $0.175 362,521.0 +0.21%
2025-03-26 $9.61 $9.41 $0.19 402,154.0 -0.52%
2025-03-25 $9.63 $9.46 $0.17 358,803.0 +0.00%
2025-03-24 $9.64 $9.51 $0.13 430,784.0 +0.21%
2025-03-21 $9.64 $9.41 $0.23 681,059.0 -0.11%
2025-03-20 $9.77 $9.51 $0.255 456,918.0 -3.45%
2025-03-19 $9.89 $9.64 $0.25 409,878.0 +0.61%
2025-03-18 $9.94 $9.76 $0.18 380,212.0 -0.51%
2025-03-17 $10.17 $9.78 $0.39 589,063.0 -1.89%
2025-03-14 $10.08 $9.69 $0.39 536,689.0 +2.24%
2025-03-13 $9.86 $9.68 $0.1777 424,010.0 +0.51%
2025-03-12 $9.79 $9.46 $0.335 590,546.0 +1.66%
2025-03-11 $9.63 $9.30 $0.325 681,681.0 +2.18%
2025-03-10 $10.04 $9.37 $0.67 912,998.0 -4.18%
2025-03-07 $10.13 $9.17 $0.96 2,460,636.0 -10.93%
2025-03-06 $11.06 $10.75 $0.31 593,909.0 +2.04%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $9.51 $8.64 $0.87 3,066,803.0 -1.93%
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

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

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%
aerospace_defense LHX
$202.06
price down icon 3.75%
$497.13
price down icon 7.89%
aerospace_defense HWM
$112.33
price down icon 10.14%
aerospace_defense TDG
$1,237.85
price down icon 9.21%
aerospace_defense NOC
$485.52
price down icon 5.76%
aerospace_defense GD
$250.01
price down icon 7.27%
자본화:     |  볼륨(24시간):