Free Trial

Smith & Wesson Brands (SWBI) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free SWBI Stock Alerts
$16.35
-0.09 (-0.55%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith & Wesson Brands Stock Price Performance

5 Day
Performance
-3.14%
1 Month
Performance
-4.33%
3 Month
Performance
+18.82%
6 Month
Performance
+18.22%
Year-To-Date
Performance
+20.58%
1 Year
Performance
+36.02%
Receive SWBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smith & Wesson Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.
In answer to this issue, we have released a Special Report to the public.

SWBI Stock Chart for Saturday, May, 11, 2024

SWBI Chart by TradingView

Smith & Wesson Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$16.44$16.35
-0.55%		$16.41$16.21300,083 shs$753.74 million
05/09/2024$16.29$16.44
+0.92%		$16.51$16.28254,783 shs$750.97 million
05/08/2024$16.77$16.29
-2.86%		$16.62$15.86401,266 shs$750.97 million
05/07/2024$16.88$16.77
-0.65%		$16.95$16.74214,689 shs$773.10 million
05/06/2024$17.19$16.88
-1.80%		$17.25$16.86147,707 shs$778.17 million
05/03/2024$17.08$17.19
+0.64%		$17.25$17.00144,404 shs$792.46 million
05/02/2024$16.80$17.08
+1.67%		$17.09$16.84200,908 shs$787.39 million
05/01/2024$16.97$16.80
-1.00%		$17.07$16.79176,361 shs$774.48 million
04/30/2024$17.03$16.97
-0.35%		$17.28$16.89253,599 shs$782.32 million
04/29/2024$17.17$17.03
-0.82%		$17.33$17.01175,084 shs$785.08 million
04/26/2024$16.89$17.17
+1.66%		$17.21$16.88171,968 shs$791.54 million
04/25/2024$17.07$16.89
-1.03%		$16.99$16.69255,524 shs$778.63 million
04/24/2024$17.12$17.07
-0.32%		$17.19$17.04175,380 shs$786.70 million
04/23/2024$16.99$17.12
+0.77%		$17.30$16.97206,755 shs$789.23 million
04/22/2024$16.91$16.99
+0.47%		$17.16$16.84205,096 shs$783.24 million
04/19/2024$16.79$16.91
+0.71%		$16.98$16.69232,395 shs$779.55 million
04/18/2024$16.49$16.79
+1.82%		$16.82$16.42266,151 shs$774.02 million
04/17/2024$16.59$16.49
-0.60%		$16.72$16.47220,888 shs$760.19 million
04/16/2024$16.50$16.59
+0.55%		$16.74$16.37280,393 shs$764.80 million
04/15/2024$16.75$16.50
-1.49%		$16.96$16.47331,949 shs$760.65 million
04/12/2024$17.09$16.75
-1.99%		$17.05$16.68229,129 shs$772.18 million
04/11/2024$16.95$17.09
+0.83%		$17.18$16.87220,459 shs$787.85 million
04/10/2024$17.54$16.95
-3.36%		$17.32$16.85376,955 shs$781.40 million
04/09/2024$17.75$17.54
-1.18%		$17.76$17.34274,683 shs$808.59 million
04/08/2024$17.73$17.75
+0.11%		$17.85$17.56231,238 shs$818.28 million
04/05/2024$17.58$17.73
+0.85%		$17.99$17.54299,349 shs$817.35 million
04/04/2024$17.16$17.58
+2.45%		$17.73$17.21332,314 shs$810.44 million
04/03/2024$17.12$17.16
+0.23%		$17.21$16.95201,376 shs$791.08 million
04/02/2024$17.28$17.12
-0.93%		$17.22$17.02250,899 shs$789.23 million
04/01/2024$17.36$17.28
-0.46%		$17.38$17.02406,547 shs$796.61 million
03/29/2024$17.36$17.36$17.65$17.26386,414 shs$800.30 million
03/28/2024$17.63$17.36
-1.53%		$17.65$17.26386,093 shs$800.30 million
03/27/2024$17.58$17.63
+0.28%		$17.63$17.31358,841 shs$812.74 million
03/26/2024$17.54$17.58
+0.23%		$17.79$17.56297,928 shs$810.44 million
03/25/2024$17.68$17.54
-0.79%		$17.77$17.53248,178 shs$808.59 million
03/22/2024$17.95$17.68
-1.50%		$17.97$17.62266,815 shs$815.05 million
03/21/2024$17.85$17.95
+0.56%		$18.05$17.70350,189 shs$827.50 million
03/20/2024$18.04$17.85
-1.05%		$17.96$17.48382,749 shs$822.89 million
03/19/2024$17.78$18.04
+1.46%		$18.04$17.68577,530 shs$831.64 million
03/18/2024$17.54$17.78
+1.37%		$17.87$17.40452,784 shs$819.66 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/15/2024$17.36$17.54
+1.04%		$17.72$17.21785,677 shs$808.59 million
03/14/2024$17.57$17.36
-1.20%		$17.43$16.79697,483 shs$790.23 million
03/13/2024$17.58$17.57
-0.06%		$17.66$17.25630,917 shs$799.79 million
03/12/2024$17.52$17.58
+0.37%		$17.76$17.17936,095 shs$802.33 million
03/11/2024$17.39$17.52
+0.72%		$17.77$17.101.25 million shs$797.28 million
03/08/2024$13.44$17.39
+29.39%		$17.46$14.984.40 million shs$793.68 million
03/07/2024$13.17$13.44
+2.05%		$13.49$13.16471,808 shs$613.39 million
03/06/2024$13.26$13.17
-0.64%		$13.33$13.14453,392 shs$601.08 million
03/05/2024$13.23$13.26
+0.19%		$13.55$13.24303,144 shs$604.96 million
03/04/2024$13.56$13.23
-2.43%		$13.63$13.16366,072 shs$603.82 million
03/01/2024$13.73$13.56
-1.24%		$13.86$13.52297,890 shs$618.88 million
02/29/2024$13.48$13.73
+1.85%		$13.75$13.56305,892 shs$626.64 million
02/28/2024$13.52$13.48
-0.30%		$13.66$13.38200,862 shs$615.23 million
02/27/2024$13.39$13.52
+0.97%		$13.59$13.35244,942 shs$617.04 million
02/26/2024$13.62$13.39
-1.69%		$13.64$13.39224,791 shs$611.12 million
02/23/2024$13.66$13.62
-0.29%		$13.70$13.52178,241 shs$621.62 million
02/22/2024$13.78$13.66
-0.87%		$13.78$13.52329,295 shs$623.43 million
02/21/2024$13.56$13.78
+1.62%		$13.78$13.55243,737 shs$628.92 million
02/20/2024$13.52$13.56
+0.30%		$13.63$13.32272,586 shs$618.88 million
02/19/2024$13.52$13.52$13.69$13.49215,200 shs$617.05 million
02/16/2024$13.67$13.52
-1.10%		$13.68$13.49215,267 shs$617.05 million
02/15/2024$13.50$13.67
+1.26%		$13.71$13.48391,314 shs$623.90 million
02/14/2024$13.32$13.50
+1.35%		$13.52$13.32216,769 shs$616.14 million
02/13/2024$13.85$13.32
-3.83%		$13.70$13.28356,701 shs$607.93 million
02/12/2024$13.76$13.85
+0.65%		$14.07$13.80325,255 shs$632.10 million

Related Companies:
This page (NASDAQ:SWBI) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings