Stockscreener 앱 받기
8.015
1.84%
0.145
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $8.03 | $7.88 | $0.155 | 312,464.0 | +1.91% |
| 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% |
| 2025-07-28 | $8.36 | $8.07 | $0.28 | 635,630.0 | -2.18% |
| 2025-07-25 | $8.28 | $8.16 | $0.1201 | 532,256.0 | +0.36% |
| 2025-07-24 | $8.49 | $8.23 | $0.26 | 699,706.0 | -2.60% |
| 2025-07-23 | $8.46 | $8.40 | $0.06 | 446,364.0 | +2.30% |
| 2025-07-22 | $8.31 | $7.88 | $0.425 | 1,435,090.0 | +4.69% |
| 2025-07-21 | $8.11 | $7.88 | $0.2321 | 1,159,016.0 | -1.74% |
| 2025-07-18 | $8.30 | $8.03 | $0.27 | 1,000,263.0 | -2.43% |
| 2025-07-17 | $8.28 | $8.18 | $0.10 | 717,048.0 | +0.61% |
| 2025-07-16 | $8.24 | $8.09 | $0.1477 | 848,195.0 | +0.25% |
| 2025-07-15 | $8.48 | $8.16 | $0.32 | 1,095,765.0 | -3.20% |
| 2025-07-14 | $8.52 | $8.37 | $0.15 | 959,361.0 | -1.29% |
| 2025-07-11 | $8.62 | $8.46 | $0.155 | 951,223.0 | -1.27% |
| 2025-07-10 | $8.85 | $8.62 | $0.22 | 1,040,709.0 | +0.12% |
| 2025-07-09 | $8.68 | $8.57 | $0.11 | 817,472.0 | +0.47% |
| 2025-07-08 | $8.75 | $8.53 | $0.216 | 927,752.0 | +0.23% |
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 | $8.03 | $7.73 | $0.30 | 2,283,804.0 | +0.88% |
| 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% |
0.25%
14.38%
자본화:
|
볼륨(24시간):