Education
About Us
Working with TipRanks
Follow Us
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ:SWBI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
14.39
14.49
14.05
14.18
14.18
-0.07%
1,317,995
2.57
Mar 19, 2026
13.83
14.33
13.65
14.19
14.19
+2.60%
788,652
1.56
Mar 18, 2026
14.06
14.12
13.88
13.96
13.83
-1.06%
433,274
0.84
Mar 17, 2026
13.92
14.21
13.92
14.11
13.98
+1.36%
403,596
0.78
Mar 16, 2026
13.89
14.00
13.79
13.92
13.79
+0.87%
453,898
0.88
Mar 13, 2026
13.90
14.08
13.72
13.80
13.67
-0.65%
560,616
1.07
Mar 12, 2026
13.90
14.10
13.71
13.89
13.76
-0.86%
531,230
1.01
Mar 11, 2026
14.01
14.16
13.80
14.01
13.88
-0.71%
574,798
1.09
Mar 10, 2026
14.15
14.51
13.97
14.11
13.98
-0.91%
860,054
1.64
Mar 09, 2026
13.98
14.59
13.85
14.24
14.11
+1.79%
1,448,474
2.78
Mar 06, 2026
12.88
13.99
12.72
13.99
13.86
+18.66%
3,437,126
7.13
Mar 05, 2026
11.91
12.04
11.66
11.79
11.68
-1.83%
519,393
1.04
Mar 04, 2026
11.97
12.09
11.83
12.01
11.90
+1.27%
379,732
0.69
Mar 03, 2026
11.92
11.98
11.65
11.86
11.75
-1.49%
375,252
0.68
Mar 02, 2026
11.90
12.06
11.66
12.04
11.93
+1.17%
384,732
0.69
Feb 27, 2026
11.78
11.93
11.75
11.90
11.79
0.00%
454,472
0.82
Feb 26, 2026
11.78
11.90
11.76
11.90
11.79
+1.19%
254,427
0.46
Feb 25, 2026
11.89
11.95
11.66
11.76
11.65
-1.01%
240,411
0.43
Feb 24, 2026
11.66
11.91
11.63
11.88
11.77
+2.06%
237,410
0.43
Feb 23, 2026
12.00
12.00
11.46
11.64
11.53
-3.08%
396,465
0.72
Feb 20, 2026
11.98
12.15
11.89
12.01
11.90
0.00%
460,479
0.83
Feb 19, 2026
11.80
12.05
11.73
12.01
11.90
+1.44%
323,334
0.58
Feb 18, 2026
11.72
11.89
11.62
11.84
11.73
+0.94%
251,510
0.45
Feb 17, 2026
11.75
11.82
11.63
11.73
11.62
-0.17%
406,506
0.72
Feb 16, 2026
11.70
11.88
11.54
11.75
11.64
0.00%
0
0.00
Feb 13, 2026
11.70
11.88
11.54
11.75
11.64
+0.60%
264,369
0.46
Feb 12, 2026
11.84
11.93
11.58
11.68
11.57
-0.93%
400,334
0.69
Feb 11, 2026
11.88
11.94
11.66
11.79
11.68
+0.09%
471,884
0.82
Feb 10, 2026
11.72
11.87
11.70
11.78
11.67
+0.60%
350,841
0.61
Feb 09, 2026
11.63
11.84
11.58
11.71
11.60
+0.25%
400,929
0.69
Feb 06, 2026
11.59
11.77
11.50
11.68
11.57
+0.95%
594,785
1.03
Feb 05, 2026
11.50
11.66
11.33
11.57
11.46
-0.51%
487,018
0.84
Feb 04, 2026
11.47
12.05
11.47
11.63
11.52
+1.93%
1,036,930
1.81
Feb 03, 2026
11.11
11.44
11.09
11.41
11.30
+2.61%
526,850
0.92
Feb 02, 2026
10.84
11.18
10.72
11.12
11.02
+1.83%
394,988
0.69
Jan 30, 2026
10.86
10.93
10.69
10.92
10.82
-0.18%
388,419
0.67
Jan 29, 2026
11.15
11.16
10.66
10.94
10.84
-1.09%
379,316
0.66
Jan 28, 2026
11.36
11.41
10.96
11.06
10.96
-2.73%
581,638
1.01
Jan 27, 2026
11.19
11.55
11.02
11.37
11.26
+1.61%
707,629
1.24
Jan 26, 2026
10.65
11.44
10.63
11.19
11.09
+5.97%
963,937
1.72
Jan 23, 2026
10.56
10.85
10.51
10.56
10.46
+0.19%
546,811
0.98
Jan 22, 2026
10.69
10.82
10.51
10.54
10.44
-1.22%
334,917
0.60
Jan 21, 2026
10.72
10.77
10.52
10.67
10.57
+0.09%
464,926
0.83
Jan 20, 2026
10.49
10.81
10.49
10.66
10.56
-0.56%
509,350
0.91
Jan 19, 2026
11.01
11.01
10.72
10.72
10.62
0.00%
0
0.00
Jan 16, 2026
11.01
11.01
10.72
10.72
10.62
-2.90%
330,474
0.58
Jan 15, 2026
10.86
11.08
10.70
11.04
10.94
+1.57%
390,682
0.68
Jan 14, 2026
10.65
10.90
10.65
10.87
10.77
+2.07%
474,302
0.83
Jan 13, 2026
10.58
10.84
10.58
10.65
10.55
+1.14%
408,400
0.71
Jan 12, 2026
10.84
10.84
10.47
10.53
10.43
-2.32%
690,191
1.20
Rows: