Free Trial

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

→ Jeff Bezos & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free swbi Stock Alerts
$16.00
-0.14 (-0.87%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Smith & Wesson Brands Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
-1.30%
3 Month
Performance
-8.78%
6 Month
Performance
+22.70%
Year-To-Date
Performance
+17.99%
1 Year
Performance
+32.01%
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 Porter & Company
The attacks will come for me after releasing this…
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

SWBI Stock Chart for Sunday, June, 16, 2024

SWBI Chart by TradingView

Smith & Wesson Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$16.14$16.00
-0.87%		$16.10$15.99275,153 shs$737.60 million
06/13/2024$16.23$16.14
-0.55%		$16.29$16.08263,230 shs$744.05 million
06/12/2024$16.28$16.23
-0.31%		$16.44$16.23209,239 shs$748.20 million
06/11/2024$16.21$16.28
+0.43%		$16.35$16.07205,201 shs$750.51 million
06/10/2024$16.26$16.21
-0.31%		$16.26$16.04250,469 shs$747.28 million
06/07/2024$16.08$16.26
+1.12%		$16.39$15.95224,204 shs$749.59 million
06/06/2024$16.22$16.08
-0.86%		$16.25$15.98240,720 shs$741.29 million
06/05/2024$16.27$16.22
-0.28%		$16.29$16.00291,036 shs$747.74 million
06/04/2024$16.71$16.27
-2.63%		$16.64$16.24289,258 shs$749.82 million
06/03/2024$16.77$16.71
-0.39%		$16.89$16.66256,124 shs$770.10 million
05/31/2024$16.22$16.77
+3.39%		$16.77$16.57345,930 shs$773.10 million
05/30/2024$16.04$16.22
+1.12%		$16.38$16.13220,250 shs$747.74 million
05/29/2024$16.06$16.04
-0.12%		$16.17$15.94182,091 shs$739.44 million
05/28/2024$16.11$16.06
-0.31%		$16.25$15.97433,823 shs$740.37 million
05/27/2024$16.11$16.11$16.24$16.08165,100 shs$742.67 million
05/24/2024$16.14$16.11
-0.19%		$16.24$16.08165,199 shs$742.67 million
05/23/2024$16.02$16.14
+0.75%		$16.17$15.99231,834 shs$744.05 million
05/22/2024$16.04$16.02
-0.12%		$16.16$15.98137,669 shs$738.52 million
05/21/2024$16.01$16.04
+0.19%		$16.09$15.91217,574 shs$739.44 million
05/20/2024$16.12$16.01
-0.68%		$16.22$16.00293,144 shs$738.06 million
05/17/2024$16.19$16.12
-0.43%		$16.30$16.07169,217 shs$743.13 million
05/16/2024$16.21$16.19
-0.12%		$16.23$16.04294,472 shs$746.36 million
05/15/2024$16.19$16.21
+0.15%		$16.35$16.18170,445 shs$747.28 million
05/14/2024$16.24$16.19
-0.34%		$16.32$16.04240,803 shs$746.13 million
05/13/2024$16.35$16.24
-0.67%		$16.55$16.24256,621 shs$748.66 million
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
Gold Set to EXPLODE! (Ad)

The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before…

Click here now to download the free Precious Metals Buying Guide.
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

Related Companies:
This page (NASDAQ:SWBI) was last updated on 6/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Double-Threat Biotech Could Deliver Triple-Digit Gains
Most investors haven't heard of this under-the-radar biotech... But it could emerge as one of the premier A...
Behind the Markets | Sponsored