Get the Stockscreener App
17.08
1.67%
+0.28
After Hours:
17.08
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 May 02, 2024, is $17.08.
- 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 310.74% to $17.08 now.
- The 52-week high stock price for SWBI is $18.05, representing a 5.68% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for SWBI is $10.38, indicating a -39.23% decrease from the current share price, occurred on September 07, 2023.
- The closing price of Smith & Wesson Brands Inc (SWBI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $17.09 | $16.83 | $0.26 | 196,856.0 | +1.67% |
| May 01, 2024 | $17.07 | $16.79 | $0.28 | 174,717.0 | -1.00% |
| Apr 30, 2024 | $17.28 | $16.89 | $0.395 | 239,982.0 | -0.35% |
| Apr 29, 2024 | $17.33 | $17.01 | $0.32 | 154,864.0 | -0.82% |
| Apr 26, 2024 | $17.21 | $16.88 | $0.33 | 170,234.0 | +1.66% |
| Apr 25, 2024 | $17.07 | $16.68 | $0.385 | 248,714.0 | -1.03% |
| Apr 24, 2024 | $17.22 | $17.04 | $0.18 | 173,584.0 | -0.32% |
| Apr 23, 2024 | $17.30 | $16.97 | $0.33 | 206,245.0 | +0.77% |
| Apr 22, 2024 | $17.16 | $16.84 | $0.32 | 201,983.0 | +0.47% |
| Apr 19, 2024 | $16.98 | $16.69 | $0.29 | 226,192.0 | +0.71% |
| Apr 18, 2024 | $16.82 | $16.42 | $0.3997 | 256,105.0 | +1.82% |
| Apr 17, 2024 | $16.72 | $16.47 | $0.25 | 217,816.0 | -0.60% |
| Apr 16, 2024 | $16.74 | $16.37 | $0.37 | 279,275.0 | +0.55% |
| Apr 15, 2024 | $16.96 | $16.46 | $0.4999 | 331,755.0 | -1.49% |
| Apr 12, 2024 | $17.05 | $16.68 | $0.37 | 229,128.0 | -1.99% |
| Apr 11, 2024 | $17.18 | $16.87 | $0.31 | 220,456.0 | +0.83% |
| Apr 10, 2024 | $17.32 | $16.85 | $0.47 | 377,058.0 | -3.36% |
| Apr 09, 2024 | $17.75 | $17.34 | $0.415 | 274,675.0 | -1.24% |
| Apr 08, 2024 | $17.85 | $17.56 | $0.291 | 178,681.0 | +0.17% |
| Apr 05, 2024 | $17.99 | $17.54 | $0.45 | 299,348.0 | +0.85% |
| Apr 04, 2024 | $17.73 | $17.21 | $0.515 | 332,331.0 | +2.45% |
| Apr 03, 2024 | $17.20 | $16.95 | $0.255 | 201,309.0 | +0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.09 | $16.79 | $0.30 | 568,429.0 | +0.65% |
| 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% |
Smith & Wesson Brands Inc Stock (SWBI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.42 | $8.21 | $4.21 | 21,385,474.0 | -26.25% |
| Nov, 2022 | $12.24 | $10.65 | $1.59 | 10,800,457.0 | +4.25% |
| Oct, 2022 | $11.41 | $10.01 | $1.40 | 12,731,908.0 | +8.87% |
| Sep, 2022 | $13.89 | $9.93 | $3.96 | 23,673,142.0 | -22.03% |
| Aug, 2022 | $15.71 | $13.26 | $2.46 | 13,451,340.0 | -8.59% |
| Jul, 2022 | $14.64 | $12.78 | $1.86 | 17,609,783.0 | +10.81% |
| Jun, 2022 | $16.72 | $13.02 | $3.70 | 30,186,877.0 | -15.18% |
| May, 2022 | $15.68 | $13.30 | $2.38 | 18,090,715.0 | +12.75% |
| Apr, 2022 | $15.73 | $13.67 | $2.06 | 12,865,802.0 | -9.25% |
| Mar, 2022 | $18.25 | $13.85 | $4.40 | 31,839,773.0 | -14.18% |
| Feb, 2022 | $18.12 | $15.50 | $2.62 | 13,625,024.0 | +3.22% |
| Jan, 2022 | $18.94 | $15.69 | $3.25 | 18,820,328.0 | -4.04% |
0.95%
0.19%
Cap:
|
Volume (24h):