Smith & Wesson Brands (SWBI) Stock Chart & Stock Price History → [BUY ALERT] Our #1 A.I. Stock for March (From Behind the Markets) (Ad) Free SWBI Stock Alerts $17.63 +0.05 (+0.28%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Smith & Wesson Brands Stock Price Performance5 Day Performance-0.28%1 Month Performance+30.79%3 Month Performance+28.22%6 Month Performance+37.41%Year-To-Date Performance+30.01%1 Year Performance+54.92% 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 Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany 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 SWBI Stock Chart for Thursday, March, 28, 2024 SWBI Chart by TradingView Smith & Wesson Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$17.58$17.63+0.28%$17.63$17.31358,841 shs$812.74 million03/26/2024$17.54$17.58+0.23%$17.79$17.56297,928 shs$810.44 million03/25/2024$17.68$17.54-0.79%$17.77$17.53248,178 shs$808.59 million03/22/2024$17.95$17.68-1.50%$17.97$17.62266,815 shs$815.05 million03/21/2024$17.85$17.95+0.56%$18.05$17.70350,189 shs$827.50 million03/20/2024$18.04$17.85-1.05%$17.96$17.48382,749 shs$822.89 million Get the Latest News and Ratings for SWBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smith & Wesson Brands and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$17.78$18.04+1.46%$18.04$17.68577,530 shs$831.64 million03/18/2024$17.54$17.78+1.37%$17.87$17.40452,784 shs$819.66 million03/15/2024$17.36$17.54+1.04%$17.72$17.21785,677 shs$808.59 million03/14/2024$17.57$17.36-1.20%$17.43$16.79697,483 shs$790.23 million03/13/2024$17.58$17.57-0.06%$17.66$17.25630,917 shs$799.79 million03/12/2024$17.52$17.58+0.37%$17.76$17.17936,095 shs$802.33 million03/11/2024$17.39$17.52+0.72%$17.77$17.101.25 million shs$797.28 million03/08/2024$13.44$17.39+29.39%$17.46$14.984.40 million shs$793.68 million03/07/2024$13.17$13.44+2.05%$13.49$13.16471,808 shs$613.39 million03/06/2024$13.26$13.17-0.64%$13.33$13.14453,392 shs$601.08 million03/05/2024$13.23$13.26+0.19%$13.55$13.24303,144 shs$604.96 million03/04/2024$13.56$13.23-2.43%$13.63$13.16366,072 shs$603.82 million03/01/2024$13.73$13.56-1.24%$13.86$13.52297,890 shs$618.88 million02/29/2024$13.48$13.73+1.85%$13.75$13.56305,892 shs$626.64 million02/28/2024$13.52$13.48-0.30%$13.66$13.38200,862 shs$615.23 million02/27/2024$13.39$13.52+0.97%$13.59$13.35244,942 shs$617.04 million02/26/2024$13.62$13.39-1.69%$13.64$13.39224,791 shs$611.12 million02/23/2024$13.66$13.62-0.29%$13.70$13.52178,241 shs$621.62 million02/22/2024$13.78$13.66-0.87%$13.78$13.52329,295 shs$623.43 million02/21/2024$13.56$13.78+1.62%$13.78$13.55243,737 shs$628.92 million02/20/2024$13.52$13.56+0.30%$13.63$13.32272,586 shs$618.88 million02/19/2024$13.52$13.52$13.69$13.49215,200 shs$617.05 million02/16/2024$13.67$13.52-1.10%$13.68$13.49215,267 shs$617.05 million02/15/2024$13.50$13.67+1.26%$13.71$13.48391,314 shs$623.90 million02/14/2024$13.32$13.50+1.35%$13.52$13.32216,769 shs$616.14 million02/13/2024$13.85$13.32-3.83%$13.70$13.28356,701 shs$607.93 million02/12/2024$13.76$13.85+0.65%$14.07$13.80325,255 shs$632.10 million02/09/2024$13.67$13.76+0.66%$13.92$13.69284,199 shs$628.01 million02/08/2024$13.11$13.67+4.27%$13.67$13.14335,984 shs$623.90 million02/07/2024$13.11$13.11$13.14$12.99231,596 shs$598.34 million02/06/2024$12.98$13.11+1.00%$13.17$12.98187,435 shs$598.34 million02/05/2024$13.14$12.98-1.22%$13.11$12.90285,583 shs$592.41 million02/02/2024$13.38$13.14-1.79%$13.31$13.14245,593 shs$599.71 million02/01/2024$13.06$13.38+2.45%$13.38$13.11241,919 shs$610.66 millionTrump’s “Tax Free” Retirement Strategy (Ad)Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar…01/31/2024$13.38$13.06-2.39%$13.51$13.06300,808 shs$596.06 million01/30/2024$13.43$13.38-0.37%$13.41$13.13243,694 shs$610.66 million01/29/2024$13.30$13.43+0.98%$13.47$13.29243,804 shs$612.93 million01/26/2024$13.20$13.30+0.76%$13.36$13.15238,077 shs$607.01 million01/25/2024$13.06$13.20+1.07%$13.21$13.01328,095 shs$602.45 million01/24/2024$13.46$13.06-2.97%$13.52$13.05354,695 shs$596.06 million01/23/2024$13.30$13.46+1.20%$13.63$13.34348,191 shs$614.31 million01/22/2024$13.13$13.30+1.29%$13.31$13.11321,704 shs$607.01 million01/19/2024$13.05$13.13+0.61%$13.15$13.00283,829 shs$599.25 million01/18/2024$13.09$13.05-0.31%$13.20$13.00271,288 shs$595.60 million01/17/2024$13.31$13.09-1.65%$13.25$13.04276,295 shs$597.43 million01/16/2024$13.50$13.31-1.41%$13.47$13.26256,663 shs$607.47 million01/15/2024$13.50$13.50$13.85$13.44238,600 shs$616.14 million01/12/2024$13.64$13.50-1.03%$13.85$13.44238,659 shs$616.14 million01/11/2024$13.35$13.64+2.17%$13.65$13.29489,484 shs$622.53 million01/10/2024$13.36$13.35-0.07%$13.43$13.26236,295 shs$609.29 million01/09/2024$13.32$13.36+0.30%$13.37$13.16264,693 shs$609.75 million01/08/2024$13.40$13.32-0.60%$13.41$13.24249,193 shs$607.91 million01/05/2024$13.17$13.40+1.75%$13.47$13.19418,521 shs$611.58 million01/04/2024$13.22$13.17-0.38%$13.38$13.06346,933 shs$601.07 million01/03/2024$13.45$13.22-1.71%$13.48$13.20328,881 shs$603.36 million01/02/2024$13.56$13.45-0.81%$13.62$13.27393,246 shs$613.86 million01/01/2024$13.56$13.56$13.76$13.51358,300 shs$618.88 million12/29/2023$13.75$13.56-1.38%$13.76$13.51357,226 shs$618.87 million12/28/2023$13.82$13.75-0.51%$13.86$13.74235,581 shs$627.55 million12/27/2023$13.70$13.82+0.88%$13.92$13.70293,741 shs$630.75 million Related Companies: Sturm, Ruger & Company, Inc. Stock Price Chart National Presto Industries Stock Price Chart AMMO Stock Price Chart Wrap Technologies Stock Price Chart Vista Outdoor Stock Price Chart IMAX Stock Price Chart Malibu Boats Stock Price Chart Wolverine World Wide Stock Price Chart Target Hospitality Stock Price Chart Monro Stock Price Chart Receive SWBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smith & Wesson Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SWBI) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smith & Wesson Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.