Stockscreener 앱 받기
15.15
1.27%
0.1762
Smith Wesson Brands Inc 주식 (SWBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $15.21 | $14.98 | $0.235 | 83,489.0 | +1.07% |
| 2026-05-04 | $15.79 | $14.82 | $0.965 | 724,745.0 | -3.85% |
| 2026-05-01 | $15.62 | $15.45 | $0.1749 | 286,788.0 | +0.19% |
| 2026-04-30 | $15.65 | $15.26 | $0.395 | 416,201.0 | +0.84% |
| 2026-04-29 | $15.74 | $15.25 | $0.49 | 498,788.0 | +1.12% |
| 2026-04-28 | $15.50 | $15.16 | $0.3399 | 433,832.0 | +0.26% |
| 2026-04-27 | $15.29 | $15.00 | $0.29 | 431,769.0 | +1.33% |
| 2026-04-24 | $15.19 | $14.87 | $0.32 | 414,716.0 | -0.99% |
| 2026-04-23 | $15.19 | $14.80 | $0.385 | 366,006.0 | +1.95% |
| 2026-04-22 | $14.99 | $14.70 | $0.29 | 319,426.0 | -0.20% |
| 2026-04-21 | $15.17 | $14.77 | $0.3999 | 555,030.0 | +0.47% |
| 2026-04-20 | $14.91 | $14.71 | $0.1975 | 298,345.0 | -0.20% |
| 2026-04-17 | $15.01 | $14.75 | $0.2513 | 390,649.0 | +0.07% |
| 2026-04-16 | $15.08 | $14.56 | $0.5172 | 497,296.0 | +0.13% |
| 2026-04-15 | $14.90 | $14.67 | $0.23 | 336,923.0 | -0.20% |
| 2026-04-14 | $14.86 | $14.46 | $0.40 | 575,673.0 | +1.43% |
| 2026-04-13 | $14.83 | $14.24 | $0.585 | 816,754.0 | +2.09% |
| 2026-04-10 | $14.85 | $14.23 | $0.6196 | 840,518.0 | -1.04% |
| 2026-04-09 | $14.80 | $13.95 | $0.855 | 1,177,471.0 | -2.09% |
| 2026-04-08 | $15.07 | $14.72 | $0.35 | 530,331.0 | -0.60% |
| 2026-04-07 | $15.06 | $14.72 | $0.34 | 574,498.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.79 | $14.82 | $0.965 | 1,095,022.0 | -2.64% |
| 2026-04 | $15.74 | $13.95 | $1.79 | 11,508,322.0 | +8.44% |
| 2026-03 | $15.40 | $11.65 | $3.75 | 16,573,242.0 | +20.42% |
| 2026-02 | $12.15 | $10.72 | $1.43 | 7,878,704.0 | +8.97% |
| 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% |
2.04%
1.09%
자본화:
|
볼륨(24시간):