9.48
price down icon0.21%   -0.02
after-market After Hours: 9.61 0.13 +1.37%
loading

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 April 28, 2025, is $9.48.
  • 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 127.98% to $9.48 now.
  • The 52-week high stock price for SWBI is $17.33, representing a 82.81% increase from the current share price, occurred on April 29, 2024.
  • The 52-week low stock price for SWBI is $8.375, indicating a -11.66% decrease from the current share price, occurred on April 08, 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:
Date High Low High - Low Volume % Change
Apr 28, 2025 $9.61 $9.31 $0.30 308,849.0 -0.21%
Apr 25, 2025 $9.61 $9.40 $0.205 228,604.0 -1.04%
Apr 24, 2025 $9.69 $9.53 $0.1581 307,987.0 +0.31%
Apr 23, 2025 $9.78 $9.47 $0.305 377,969.0 -0.78%
Apr 22, 2025 $9.71 $9.35 $0.36 450,372.0 +1.96%
Apr 21, 2025 $9.49 $9.30 $0.19 390,856.0 +0.96%
Apr 17, 2025 $9.39 $9.17 $0.225 346,364.0 +2.18%
Apr 16, 2025 $9.32 $9.14 $0.1842 306,361.0 +0.11%
Apr 15, 2025 $9.18 $9.04 $0.14 540,344.0 +0.55%
Apr 14, 2025 $9.46 $8.87 $0.59 410,205.0 -0.33%
Apr 11, 2025 $9.14 $8.69 $0.4507 479,678.0 +4.70%
Apr 10, 2025 $8.91 $8.48 $0.432 435,053.0 -2.13%
Apr 09, 2025 $9.22 $8.40 $0.82 778,019.0 +5.19%
Apr 08, 2025 $8.94 $8.38 $0.565 576,879.0 -3.75%
Apr 07, 2025 $9.21 $8.72 $0.49 677,417.0 -3.61%
Apr 04, 2025 $9.18 $8.64 $0.54 771,794.0 +1.22%
Apr 03, 2025 $9.34 $9.02 $0.32 823,518.0 -4.95%
Apr 02, 2025 $9.51 $9.22 $0.29 384,700.0 +1.82%
Apr 01, 2025 $9.40 $9.19 $0.21 314,997.0 +0.11%

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
Apr, 2025 $9.78 $8.38 $1.40 9,218,815.0 +1.72%
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%
aerospace_defense LHX
$218.76
price up icon 1.24%
$602.46
price down icon 0.22%
aerospace_defense HWM
$136.35
price up icon 0.43%
aerospace_defense TDG
$1,395.72
price up icon 1.28%
aerospace_defense GD
$271.94
price down icon 0.01%
aerospace_defense NOC
$483.31
price up icon 2.14%
Cap:     |  Volume (24h):