Get the Stockscreener App
9.43
0.11%
0.010
After Hours:
9.70
0.27
+2.86%
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 09, 2025, is $9.43.
- 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 126.77% to $9.43 now.
- The 52-week high stock price for SWBI is $16.89, representing a 79.11% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for SWBI is $8.375, indicating a -11.19% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.48 | $9.34 | $0.145 | 259,044.0 | +0.11% |
| May 08, 2025 | $9.46 | $9.20 | $0.265 | 360,785.0 | +2.39% |
| May 07, 2025 | $9.27 | $9.14 | $0.1327 | 316,140.0 | +0.55% |
| May 06, 2025 | $9.21 | $9.11 | $0.105 | 396,726.0 | -0.33% |
| May 05, 2025 | $9.44 | $9.16 | $0.275 | 408,438.0 | -2.44% |
| May 02, 2025 | $9.42 | $9.13 | $0.29 | 755,987.0 | +2.06% |
| May 01, 2025 | $9.56 | $9.20 | $0.36 | 738,693.0 | -3.25% |
| Apr 30, 2025 | $9.61 | $9.45 | $0.156 | 324,515.0 | -0.73% |
| Apr 29, 2025 | $9.62 | $9.45 | $0.175 | 367,903.0 | +1.27% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.56 | $9.11 | $0.45 | 3,494,857.0 | -1.05% |
| 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% |
0.46%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):