Get the Stockscreener App
10.96
23.01%
2.05
After Hours:
10.94
-0.02
-0.18%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Smith Wesson Brands Inc Stock (SWBI) Price History
The historical daily chart and data for Smith Wesson Brands Inc stock (SWBI), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $10.96.
- Smith Wesson Brands Inc all-time high stock price is $39.61, occurred on July 01, 2021.
- The lowest Smith Wesson Brands Inc stock price recorded was $4.1583 on October 03, 2019. Since then, Smith Wesson Brands Inc's stock price has risen over 163.57% to $10.96 now.
- The 52-week high stock price for SWBI is $11.41, representing a 4.11% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SWBI is $7.73, indicating a -29.47% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Smith Wesson Brands Inc (SWBI) stock in the beginning of 2024 was $18.08. The stock closed the year at $8.68, a loss of over -51.99% for the year.
The table below shows more information about SWBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $11.00 | $9.38 | $1.62 | 3,484,152.0 | +23.01% |
| Dec 04, 2025 | $9.04 | $8.78 | $0.255 | 522,606.0 | +0.34% |
| Dec 03, 2025 | $8.91 | $8.71 | $0.195 | 487,709.0 | +1.83% |
| Dec 02, 2025 | $8.77 | $8.57 | $0.195 | 445,019.0 | +0.46% |
| Dec 01, 2025 | $8.74 | $8.59 | $0.15 | 458,786.0 | -0.34% |
| Nov 28, 2025 | $8.75 | $8.66 | $0.0899 | 150,796.0 | -0.34% |
| Nov 26, 2025 | $8.81 | $8.62 | $0.19 | 427,794.0 | +1.16% |
| Nov 25, 2025 | $8.67 | $8.51 | $0.1552 | 417,724.0 | +0.58% |
| Nov 24, 2025 | $8.61 | $8.37 | $0.24 | 685,044.0 | +0.82% |
| Nov 21, 2025 | $8.57 | $8.19 | $0.38 | 463,633.0 | +4.03% |
| Nov 20, 2025 | $8.31 | $8.14 | $0.17 | 509,613.0 | +0.37% |
| Nov 19, 2025 | $8.47 | $8.13 | $0.335 | 455,023.0 | -2.39% |
| Nov 18, 2025 | $8.42 | $8.23 | $0.19 | 461,061.0 | +0.72% |
| Nov 17, 2025 | $8.49 | $8.27 | $0.225 | 542,148.0 | -2.01% |
| Nov 14, 2025 | $8.60 | $8.41 | $0.19 | 389,646.0 | -0.82% |
| Nov 13, 2025 | $8.72 | $8.46 | $0.27 | 582,649.0 | -1.39% |
| Nov 12, 2025 | $8.73 | $8.55 | $0.18 | 461,977.0 | +0.12% |
| Nov 11, 2025 | $8.70 | $8.54 | $0.165 | 502,855.0 | +0.52% |
| Nov 10, 2025 | $8.84 | $8.54 | $0.294 | 365,179.0 | -0.29% |
| Nov 07, 2025 | $8.78 | $8.60 | $0.1799 | 652,176.0 | -0.92% |
Smith Wesson Brands Inc Stock (SWBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smith Wesson Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smith Wesson Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smith Wesson Brands Inc Stock (SWBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.00 | $8.57 | $2.43 | 8,882,424.0 | +25.83% |
| Nov, 2025 | $9.58 | $8.13 | $1.45 | 9,173,775.0 | -9.13% |
| Oct, 2025 | $10.30 | $9.58 | $0.72 | 12,004,423.0 | -2.49% |
| Sep, 2025 | $10.33 | $8.01 | $2.32 | 27,523,714.0 | +20.32% |
| Aug, 2025 | $8.31 | $7.73 | $0.585 | 14,842,480.0 | +2.77% |
| Jul, 2025 | $8.98 | $7.82 | $1.16 | 19,222,528.0 | -8.41% |
| Jun, 2025 | $10.93 | $8.42 | $2.51 | 23,032,371.0 | -8.82% |
| May, 2025 | $9.87 | $9.11 | $0.76 | 7,278,515.0 | -0.10% |
| Apr, 2025 | $9.78 | $8.38 | $1.40 | 9,602,384.0 | +2.25% |
| Mar, 2025 | $11.06 | $9.17 | $1.89 | 12,054,892.0 | -14.18% |
| Feb, 2025 | $11.25 | $10.25 | $1.00 | 7,389,419.0 | +3.53% |
| Jan, 2025 | $11.00 | $9.70 | $1.30 | 7,974,614.0 | +3.81% |
Smith Wesson Brands Inc Stock (SWBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.20 | $9.68 | $4.52 | 20,144,884.0 | -27.91% |
| Nov, 2024 | $14.10 | $12.25 | $1.85 | 9,945,579.0 | +4.82% |
| Oct, 2024 | $13.73 | $12.68 | $1.05 | 7,533,410.0 | -0.19% |
| Sep, 2024 | $14.76 | $12.16 | $2.60 | 10,232,728.0 | -11.94% |
| Aug, 2024 | $16.53 | $14.51 | $2.02 | 5,474,765.0 | -10.94% |
| Jul, 2024 | $16.85 | $13.85 | $3.00 | 9,519,709.0 | +15.41% |
| Jun, 2024 | $16.89 | $14.05 | $2.84 | 12,775,343.0 | -14.49% |
| May, 2024 | $17.25 | $15.86 | $1.39 | 5,011,909.0 | -1.18% |
| Apr, 2024 | $17.99 | $16.37 | $1.62 | 5,477,228.0 | -2.25% |
| Mar, 2024 | $18.05 | $13.13 | $4.92 | 13,926,028.0 | +26.44% |
| Feb, 2024 | $14.07 | $12.90 | $1.17 | 5,317,160.0 | +5.13% |
| Jan, 2024 | $13.85 | $13.00 | $0.845 | 6,432,465.0 | -3.69% |
Smith Wesson Brands Inc Stock (SWBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.60 | $11.96 | $2.63 | 13,861,086.0 | -1.38% |
| Nov, 2023 | $14.76 | $13.58 | $1.18 | 7,947,567.0 | -6.65% |
| Oct, 2023 | $14.86 | $12.88 | $1.98 | 11,111,233.0 | +14.10% |
| Sep, 2023 | $13.18 | $10.38 | $2.80 | 13,943,964.0 | +9.97% |
| Aug, 2023 | $13.22 | $11.62 | $1.60 | 7,388,836.0 | -7.78% |
| Jul, 2023 | $13.46 | $12.57 | $0.8849 | 6,566,449.0 | -2.38% |
| Jun, 2023 | $13.69 | $11.18 | $2.51 | 18,564,834.0 | +11.17% |
| May, 2023 | $12.44 | $11.51 | $0.93 | 6,521,943.0 | -2.41% |
| Apr, 2023 | $12.62 | $11.77 | $0.85 | 6,561,822.0 | -2.36% |
| Mar, 2023 | $12.35 | $10.34 | $2.01 | 17,209,381.0 | +12.52% |
| Feb, 2023 | $11.60 | $10.38 | $1.22 | 8,479,741.0 | -1.26% |
| Jan, 2023 | $11.09 | $8.72 | $2.37 | 12,531,832.0 | +27.65% |
0.06%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):