Stockscreener 앱 받기
13.24
1.07%
0.14
시간 외 거래:
13.26
0.02
+0.15%
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $13.27 | $13.05 | $0.22 | 419,276.0 | +1.07% |
| 2024-09-13 | $13.29 | $12.90 | $0.395 | 455,362.0 | +1.79% |
| 2024-09-12 | $12.95 | $12.48 | $0.47 | 515,522.0 | +3.62% |
| 2024-09-11 | $12.58 | $12.17 | $0.41 | 699,415.0 | +1.14% |
| 2024-09-10 | $12.36 | $12.16 | $0.20 | 709,726.0 | +0.33% |
| 2024-09-09 | $12.80 | $12.22 | $0.575 | 818,919.0 | -4.75% |
| 2024-09-06 | $13.41 | $12.28 | $1.13 | 1,361,798.0 | -9.44% |
| 2024-09-05 | $14.40 | $14.12 | $0.28 | 525,164.0 | -0.42% |
| 2024-09-04 | $14.45 | $14.10 | $0.35 | 371,290.0 | -1.59% |
| 2024-09-03 | $14.76 | $14.46 | $0.30 | 317,462.0 | -1.76% |
| 2024-08-30 | $15.01 | $14.58 | $0.43 | 257,592.0 | -1.60% |
| 2024-08-29 | $15.09 | $14.87 | $0.225 | 234,783.0 | +0.13% |
| 2024-08-28 | $15.13 | $14.87 | $0.265 | 181,596.0 | -0.93% |
| 2024-08-27 | $15.24 | $14.96 | $0.275 | 132,987.0 | -0.72% |
| 2024-08-26 | $15.35 | $15.04 | $0.31 | 315,398.0 | +1.06% |
| 2024-08-23 | $15.18 | $14.81 | $0.3633 | 214,522.0 | +1.96% |
| 2024-08-22 | $14.96 | $14.72 | $0.235 | 165,569.0 | -0.87% |
| 2024-08-21 | $14.96 | $14.72 | $0.24 | 183,199.0 | +0.88% |
| 2024-08-20 | $14.81 | $14.60 | $0.21 | 295,369.0 | -0.07% |
| 2024-08-19 | $14.94 | $14.69 | $0.25 | 224,142.0 | -1.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $14.76 | $12.16 | $2.60 | 6,613,210.0 | -10.18% |
| 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% |
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.42 | $8.21 | $4.21 | 21,385,474.0 | -26.25% |
| 2022-11 | $12.24 | $10.65 | $1.59 | 10,800,457.0 | +4.25% |
| 2022-10 | $11.41 | $10.01 | $1.40 | 12,731,908.0 | +8.87% |
| 2022-09 | $13.89 | $9.93 | $3.96 | 23,673,142.0 | -22.03% |
| 2022-08 | $15.71 | $13.26 | $2.46 | 13,451,340.0 | -8.59% |
| 2022-07 | $14.64 | $12.78 | $1.86 | 17,609,783.0 | +10.81% |
| 2022-06 | $16.72 | $13.02 | $3.70 | 30,186,877.0 | -15.18% |
| 2022-05 | $15.68 | $13.30 | $2.38 | 18,090,715.0 | +12.75% |
| 2022-04 | $15.73 | $13.67 | $2.06 | 12,865,802.0 | -9.25% |
| 2022-03 | $18.25 | $13.85 | $4.40 | 31,839,773.0 | -14.18% |
| 2022-02 | $18.12 | $15.50 | $2.62 | 13,625,024.0 | +3.22% |
| 2022-01 | $18.94 | $15.69 | $3.25 | 18,820,328.0 | -4.04% |
1.11%
0.15%
자본화:
|
볼륨(24시간):