Free Trial

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

Smith & Wesson Brands logo
$9.41 +0.19 (+2.06%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$9.40 -0.01 (-0.05%)
As of 05/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Smith & Wesson Brands Stock Price Performance

5 Day
Performance
-0.74%
1 Month
Performance
+4.21%
3 Month
Performance
-9.52%
6 Month
Performance
-28.50%
Year-To-Date
Performance
-6.83%
1 Year
Performance
-45.26%
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.

SWBI Stock Chart for Saturday, May, 3, 2025

Smith & Wesson Brands Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.22$9.41
+2.06%
$9.42$9.13756,074 shs$414.07 million
05/01/2025$9.53$9.22
-3.25%
$9.56$9.20738,704 shs$405.71 million
04/30/2025$9.60$9.53
-0.73%
$9.61$9.45325,117 shs$419.35 million
04/29/2025$9.48$9.60
+1.27%
$9.62$9.45367,915 shs$422.43 million
04/28/2025$9.50$9.48
-0.21%
$9.61$9.31308,971 shs$417.15 million
04/25/2025$9.60$9.50
-1.04%
$9.61$9.41228,622 shs$418.03 million
04/24/2025$9.57$9.60
+0.31%
$9.69$9.53308,289 shs$422.43 million
04/23/2025$9.65$9.57
-0.83%
$9.78$9.48378,142 shs$421.11 million
04/22/2025$9.46$9.65
+2.01%
$9.71$9.35450,455 shs$424.63 million
04/21/2025$9.37$9.46
+0.96%
$9.49$9.30390,869 shs$416.27 million
04/18/2025$9.37$9.37$9.40$9.17346,371 shs$412.31 million
04/17/2025$9.17$9.37
+2.18%
$9.40$9.17346,371 shs$412.31 million
04/16/2025$9.16$9.17
+0.11%
$9.32$9.14306,663 shs$403.51 million
04/15/2025$9.11$9.16
+0.55%
$9.18$9.04540,379 shs$403.07 million
04/14/2025$9.14$9.11
-0.33%
$9.46$8.87410,240 shs$400.87 million
04/11/2025$8.73$9.14
+4.70%
$9.15$8.69479,680 shs$402.19 million
04/10/2025$8.92$8.73
-2.13%
$8.91$8.48435,162 shs$384.15 million
04/09/2025$8.48$8.92
+5.19%
$9.22$8.40778,037 shs$392.51 million
04/09/2025$8.48$8.92
+5.19%
$9.22$8.40778,037 shs$392.51 million
04/08/2025$8.81$8.48
-3.75%
$9.04$8.38622,946 shs$373.15 million
04/08/2025$8.81$8.48
-3.75%
$9.04$8.38622,946 shs$373.15 million
04/07/2025$9.14$8.81
-3.61%
$9.21$8.72677,420 shs$387.67 million
04/04/2025$9.03$9.14
+1.22%
$9.18$8.64771,841 shs$402.19 million
04/03/2025$9.50$9.03
-4.95%
$9.34$9.02823,784 shs$397.35 million
04/02/2025$9.33$9.50
+1.82%
$9.51$9.22385,267 shs$418.03 million

This page (NASDAQ:SWBI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners