Stockscreener 앱 받기
9.88
2.95%
-0.30
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $10.28 | $9.86 | $0.415 | 633,942.0 | -2.95% |
| 2025-10-09 | $10.30 | $10.06 | $0.24 | 571,646.0 | -1.17% |
| 2025-10-08 | $10.30 | $9.80 | $0.50 | 687,651.0 | +4.36% |
| 2025-10-07 | $9.99 | $9.77 | $0.22 | 588,997.0 | -0.60% |
| 2025-10-06 | $10.03 | $9.79 | $0.24 | 726,536.0 | +0.20% |
| 2025-10-03 | $9.98 | $9.75 | $0.23 | 619,835.0 | +0.92% |
| 2025-10-02 | $9.96 | $9.73 | $0.23 | 549,825.0 | -0.91% |
| 2025-10-01 | $9.97 | $9.71 | $0.26 | 720,919.0 | +0.81% |
| 2025-09-30 | $9.83 | $9.56 | $0.27 | 866,309.0 | +1.44% |
| 2025-09-29 | $10.33 | $9.58 | $0.75 | 1,887,558.0 | -0.10% |
| 2025-09-26 | $9.73 | $9.51 | $0.225 | 676,657.0 | +2.54% |
| 2025-09-25 | $9.48 | $9.29 | $0.185 | 661,337.0 | +0.00% |
| 2025-09-24 | $9.67 | $9.41 | $0.2599 | 658,722.0 | -1.77% |
| 2025-09-23 | $9.93 | $9.40 | $0.525 | 1,462,735.0 | +2.67% |
| 2025-09-22 | $9.54 | $9.20 | $0.35 | 861,568.0 | +0.00% |
| 2025-09-19 | $9.61 | $9.36 | $0.25 | 1,379,122.0 | -1.16% |
| 2025-09-18 | $9.49 | $9.24 | $0.25 | 804,594.0 | +0.74% |
| 2025-09-17 | $9.65 | $9.31 | $0.34 | 1,071,336.0 | +0.37% |
| 2025-09-16 | $9.67 | $9.36 | $0.3098 | 1,180,882.0 | -0.58% |
| 2025-09-15 | $9.57 | $9.14 | $0.4291 | 1,502,523.0 | +1.02% |
| 2025-09-12 | $9.50 | $9.26 | $0.24 | 1,267,092.0 | -0.48% |
| 2025-09-11 | $9.77 | $9.06 | $0.71 | 2,658,260.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $10.30 | $9.71 | $0.59 | 5,733,293.0 | +0.51% |
| 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% |
1.97%
0.20%
자본화:
|
볼륨(24시간):