Stockscreener 앱 받기
11.66
1.10%
-0.125
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.93 | $11.57 | $0.35 | 340,047.0 | -1.06% |
| 2026-02-11 | $11.94 | $11.66 | $0.276 | 471,619.0 | +0.08% |
| 2026-02-10 | $11.87 | $11.70 | $0.17 | 332,546.0 | +0.60% |
| 2026-02-09 | $11.84 | $11.58 | $0.2586 | 393,625.0 | +0.26% |
| 2026-02-06 | $11.77 | $11.50 | $0.265 | 589,145.0 | +0.95% |
| 2026-02-05 | $11.66 | $11.33 | $0.33 | 482,249.0 | -0.52% |
| 2026-02-04 | $12.05 | $11.47 | $0.58 | 1,029,688.0 | +1.93% |
| 2026-02-03 | $11.44 | $11.09 | $0.35 | 524,364.0 | +2.61% |
| 2026-02-02 | $11.18 | $10.72 | $0.455 | 392,782.0 | +1.83% |
| 2026-01-30 | $10.93 | $10.69 | $0.24 | 386,038.0 | -0.18% |
| 2026-01-29 | $11.16 | $10.66 | $0.4988 | 373,721.0 | -1.08% |
| 2026-01-28 | $11.40 | $10.96 | $0.445 | 562,722.0 | -2.73% |
| 2026-01-27 | $11.55 | $11.02 | $0.53 | 693,632.0 | +1.61% |
| 2026-01-26 | $11.44 | $10.63 | $0.8099 | 949,942.0 | +5.97% |
| 2026-01-23 | $10.85 | $10.51 | $0.335 | 527,949.0 | +0.19% |
| 2026-01-22 | $10.81 | $10.51 | $0.3014 | 312,859.0 | -1.22% |
| 2026-01-21 | $10.77 | $10.52 | $0.248 | 455,285.0 | +0.09% |
| 2026-01-20 | $10.81 | $10.49 | $0.318 | 495,326.0 | -0.56% |
| 2026-01-16 | $11.01 | $10.72 | $0.29 | 318,700.0 | -2.90% |
| 2026-01-15 | $11.07 | $10.70 | $0.3724 | 388,453.0 | +1.56% |
| 2026-01-14 | $10.89 | $10.65 | $0.245 | 457,977.0 | +2.07% |
| 2026-01-13 | $10.84 | $10.58 | $0.26 | 401,345.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.05 | $10.72 | $1.33 | 4,556,065.0 | +6.82% |
| 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% |
1.79%
2.26%
자본화:
|
볼륨(24시간):