Free Trial

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

→ Elon Musk’s Controversial New Project: “Apollo” (From InvestorPlace) (Ad)
Free SWBI Stock Alerts
$17.12
+0.13 (+0.77%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith & Wesson Brands Stock Price Performance

5 Day
Performance
+1.24%
1 Month
Performance
-3.17%
3 Month
Performance
+31.09%
6 Month
Performance
+24.96%
Year-To-Date
Performance
+26.25%
1 Year
Performance
+37.73%
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 InvestorPlace
Elon Musk’s Controversial New Project: “Apollo”
Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...
Click here to see the details because there's a lot of money at stake.

SWBI Stock Chart for Wednesday, April, 24, 2024

SWBI Chart by TradingView

Smith & Wesson Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s Controversial New Project: “Apollo” (Ad)

Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...

Click here to see the details because there's a lot of money at stake.
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
02/09/2024$13.67$13.76
+0.66%		$13.92$13.69284,199 shs$628.01 million
02/08/2024$13.11$13.67
+4.27%		$13.67$13.14335,984 shs$623.90 million
02/07/2024$13.11$13.11$13.14$12.99231,596 shs$598.34 million
02/06/2024$12.98$13.11
+1.00%		$13.17$12.98187,435 shs$598.34 million
02/05/2024$13.14$12.98
-1.22%		$13.11$12.90285,583 shs$592.41 million
02/02/2024$13.38$13.14
-1.79%		$13.31$13.14245,593 shs$599.71 million
02/01/2024$13.06$13.38
+2.45%		$13.38$13.11241,919 shs$610.66 million
01/31/2024$13.38$13.06
-2.39%		$13.51$13.06300,808 shs$596.06 million
01/30/2024$13.43$13.38
-0.37%		$13.41$13.13243,694 shs$610.66 million
01/29/2024$13.30$13.43
+0.98%		$13.47$13.29243,804 shs$612.93 million
01/26/2024$13.20$13.30
+0.76%		$13.36$13.15238,077 shs$607.01 million
01/25/2024$13.06$13.20
+1.07%		$13.21$13.01328,095 shs$602.45 million
01/24/2024$13.46$13.06
-2.97%		$13.52$13.05354,695 shs$596.06 million
01/23/2024$13.30$13.46
+1.20%		$13.63$13.34348,191 shs$614.31 million

Related Companies:
This page (NASDAQ:SWBI) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The Greatest Bull Market in Crypto History…
Weiss Ratings