Stockscreener 앱 받기
10.83
1.55%
-0.17
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.03 | $10.77 | $0.26 | 589,648.0 | -1.55% |
| 2025-12-11 | $11.16 | $10.91 | $0.2455 | 751,959.0 | -1.43% |
| 2025-12-10 | $11.23 | $10.58 | $0.6455 | 1,197,937.0 | +4.20% |
| 2025-12-09 | $10.97 | $10.67 | $0.30 | 937,478.0 | -0.46% |
| 2025-12-08 | $11.50 | $10.68 | $0.82 | 1,681,024.0 | -1.82% |
| 2025-12-05 | $11.00 | $9.38 | $1.62 | 3,484,152.0 | +23.01% |
| 2025-12-04 | $9.04 | $8.78 | $0.255 | 522,606.0 | +0.34% |
| 2025-12-03 | $8.91 | $8.71 | $0.195 | 487,709.0 | +1.83% |
| 2025-12-02 | $8.77 | $8.57 | $0.195 | 445,019.0 | +0.46% |
| 2025-12-01 | $8.74 | $8.59 | $0.15 | 458,786.0 | -0.34% |
| 2025-11-28 | $8.75 | $8.66 | $0.0899 | 150,796.0 | -0.34% |
| 2025-11-26 | $8.81 | $8.62 | $0.19 | 427,794.0 | +1.16% |
| 2025-11-25 | $8.67 | $8.51 | $0.1552 | 417,724.0 | +0.58% |
| 2025-11-24 | $8.61 | $8.37 | $0.24 | 685,044.0 | +0.82% |
| 2025-11-21 | $8.57 | $8.19 | $0.38 | 463,633.0 | +4.03% |
| 2025-11-20 | $8.31 | $8.14 | $0.17 | 509,613.0 | +0.37% |
| 2025-11-19 | $8.47 | $8.13 | $0.335 | 455,023.0 | -2.39% |
| 2025-11-18 | $8.42 | $8.23 | $0.19 | 461,061.0 | +0.72% |
| 2025-11-17 | $8.49 | $8.27 | $0.225 | 542,148.0 | -2.01% |
| 2025-11-14 | $8.60 | $8.41 | $0.19 | 389,646.0 | -0.82% |
| 2025-11-13 | $8.72 | $8.46 | $0.27 | 582,649.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.50 | $8.57 | $2.93 | 11,145,966.0 | +24.34% |
| 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% |
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% |
2.88%
1.24%
자본화:
|
볼륨(24시간):