Smith & Wesson Brands, Inc. (SWBI)
NASDAQ:SWBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
14.46
14.85
14.23
14.34
14.34
-1.04%
840,748
1.49
Apr 09, 2026
14.80
14.80
13.95
14.49
14.49
-2.09%
1,177,495
2.12
Apr 08, 2026
15.00
15.07
14.72
14.80
14.80
-0.60%
533,127
0.94
Apr 07, 2026
14.72
15.06
14.72
14.89
14.89
+0.88%
574,784
1.01
Apr 06, 2026
14.78
14.85
14.55
14.76
14.76
-0.67%
391,048
0.68
Apr 03, 2026
14.67
14.99
14.38
14.86
14.86
0.00%
0
0.00
Apr 02, 2026
14.67
14.99
14.38
14.86
14.86
+0.61%
669,470
1.17
Apr 01, 2026
14.32
14.80
14.19
14.77
14.77
+3.07%
979,313
1.73
Mar 31, 2026
14.36
14.55
14.24
14.33
14.33
-0.42%
462,298
0.83
Mar 30, 2026
14.66
14.69
14.26
14.39
14.39
-1.84%
554,655
1.00
Mar 27, 2026
14.85
14.86
14.62
14.66
14.66
-1.28%
475,085
0.86
Mar 26, 2026
14.98
15.14
14.75
14.85
14.85
-1.46%
564,215
1.02
Mar 25, 2026
14.99
15.40
14.90
15.07
15.07
+1.69%
649,328
1.19
Mar 24, 2026
14.40
14.97
14.11
14.82
14.82
+2.77%
798,818
1.50
Mar 23, 2026
14.17
14.52
14.08
14.42
14.42
+1.69%
718,099
1.36
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
Rows: