8.90
price down icon0.45%   -0.04
after-market 시간 외 거래: 8.98 0.08 +0.90%
loading

Smith Wesson Brands Inc 주식 (SWBI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $8.98 $8.85 $0.13 561,287.0 -0.45%
2025-07-02 $8.95 $8.67 $0.2738 987,060.0 +2.88%
2025-07-01 $8.85 $8.62 $0.225 1,234,236.0 +0.12%
2025-06-30 $8.72 $8.55 $0.17 990,110.0 +0.23%
2025-06-27 $8.91 $8.60 $0.3082 1,578,180.0 -0.69%
2025-06-26 $8.72 $8.45 $0.275 1,162,540.0 +1.51%
2025-06-25 $8.71 $8.50 $0.21 1,234,974.0 -0.12%
2025-06-24 $8.72 $8.54 $0.18 1,406,537.0 -0.98%
2025-06-23 $8.85 $8.42 $0.43 2,398,433.0 -0.46%
2025-06-20 $9.50 $8.65 $0.85 7,318,962.0 -19.81%
2025-06-18 $10.93 $10.45 $0.485 1,768,041.0 +3.72%
2025-06-17 $10.72 $10.45 $0.2651 405,889.0 -1.87%
2025-06-16 $10.71 $10.51 $0.2017 496,177.0 +1.71%
2025-06-13 $10.70 $10.48 $0.22 416,202.0 -1.68%
2025-06-12 $10.77 $10.56 $0.2092 417,523.0 -0.09%
2025-06-11 $10.80 $10.59 $0.215 532,238.0 +1.42%
2025-06-10 $10.75 $10.28 $0.47 594,033.0 +2.53%
2025-06-09 $10.37 $9.96 $0.405 720,078.0 +5.21%
2025-06-06 $9.88 $9.73 $0.1432 339,553.0 +0.82%
2025-06-05 $9.71 $9.46 $0.25 337,567.0 +0.73%
2025-06-04 $9.69 $9.52 $0.17 277,097.0 +0.21%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $8.98 $8.62 $0.36 3,343,870.0 +2.53%
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

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%

Smith Wesson Brands Inc 주식 (SWBI) 가격 이력 2023

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%
aerospace_defense LHX
$255.73
price up icon 0.86%
$795.48
price up icon 2.70%
aerospace_defense HWM
$181.06
price up icon 2.90%
aerospace_defense NOC
$504.20
price up icon 1.06%
aerospace_defense GD
$294.76
price up icon 0.29%
aerospace_defense TDG
$1,522.98
price up icon 0.75%
자본화:     |  볼륨(24시간):