Education
About Us
Working with TipRanks
Follow Us
Smith & Wesson Brands, Inc. (SWBI)
:SWBI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 08, 2025
11.00
11.50
10.68
10.76
10.76
-1.82%
1,684,702
2.19
Dec 05, 2025
9.39
11.00
9.39
10.96
10.96
+23.01%
3,488,723
4.79
Dec 04, 2025
8.87
9.04
8.78
8.91
8.91
+0.34%
650,437
0.85
Dec 03, 2025
8.72
8.91
8.72
8.88
8.88
+1.83%
490,774
0.63
Dec 02, 2025
8.68
8.77
8.57
8.72
8.72
+0.46%
445,087
0.57
Dec 01, 2025
8.67
8.74
8.59
8.68
8.68
-0.34%
458,836
0.59
Nov 28, 2025
8.74
8.75
8.66
8.71
8.71
-0.34%
150,796
0.19
Nov 26, 2025
8.65
8.82
8.63
8.74
8.74
+1.16%
427,881
0.54
Nov 25, 2025
8.59
8.67
8.51
8.64
8.64
+0.58%
418,388
0.52
Nov 24, 2025
8.50
8.61
8.37
8.59
8.59
+0.82%
685,328
0.84
Nov 21, 2025
8.22
8.57
8.19
8.52
8.52
+4.03%
463,683
0.57
Nov 20, 2025
8.27
8.31
8.14
8.19
8.19
+0.37%
509,684
0.62
Nov 19, 2025
8.35
8.47
8.14
8.16
8.16
-2.39%
455,471
0.56
Nov 18, 2025
8.25
8.42
8.23
8.36
8.36
+0.72%
464,891
0.57
Nov 17, 2025
8.46
8.49
8.27
8.30
8.30
-2.01%
542,723
0.66
Nov 14, 2025
8.45
8.60
8.41
8.47
8.47
-0.82%
389,889
0.47
Nov 13, 2025
8.62
8.73
8.46
8.54
8.54
-1.39%
587,160
0.71
Nov 12, 2025
8.63
8.73
8.55
8.66
8.66
+0.12%
462,315
0.56
Nov 11, 2025
8.60
8.70
8.54
8.65
8.65
+0.46%
503,492
0.61
Nov 10, 2025
8.79
8.84
8.55
8.61
8.61
-0.23%
431,918
0.52
Nov 07, 2025
8.70
8.78
8.60
8.63
8.63
-0.92%
659,852
0.80
Nov 06, 2025
9.36
9.43
8.66
8.71
8.71
-8.41%
692,165
0.83
Nov 05, 2025
9.19
9.58
9.17
9.51
9.51
+3.48%
463,814
0.56
Nov 04, 2025
9.05
9.19
9.00
9.19
9.19
-0.43%
558,687
0.67
Nov 03, 2025
9.55
9.58
9.22
9.23
9.23
-3.70%
395,938
0.47
Oct 31, 2025
9.74
9.76
9.58
9.59
9.58
-1.89%
351,976
0.41
Oct 30, 2025
9.90
9.96
9.74
9.77
9.77
-1.91%
377,726
0.44
Oct 29, 2025
10.09
10.15
9.90
9.96
9.96
-1.58%
457,373
0.53
Oct 28, 2025
10.10
10.23
10.10
10.12
10.12
-0.39%
298,724
0.34
Oct 27, 2025
10.26
10.28
10.07
10.16
10.16
-0.68%
417,518
0.48
Oct 24, 2025
10.17
10.29
10.11
10.23
10.23
+1.39%
500,561
0.57
Oct 23, 2025
9.95
10.14
9.86
10.09
10.09
+2.02%
545,016
0.62
Oct 22, 2025
9.87
9.95
9.74
9.89
9.89
0.00%
498,212
0.56
Oct 21, 2025
9.99
10.07
9.89
9.89
9.89
-0.90%
411,482
0.46
Oct 20, 2025
9.94
10.01
9.82
9.98
9.98
+0.60%
446,715
0.49
Oct 17, 2025
10.06
10.15
9.87
9.92
9.92
-2.07%
481,914
0.52
Oct 16, 2025
10.15
10.29
10.13
10.13
10.13
+0.50%
636,408
0.69
Oct 15, 2025
10.10
10.23
9.89
10.08
10.08
-0.20%
625,793
0.68
Oct 14, 2025
9.93
10.12
9.93
10.10
10.10
+0.30%
506,239
0.54
Oct 13, 2025
10.01
10.07
9.91
10.07
10.07
+1.92%
370,562
0.39
Oct 10, 2025
10.21
10.28
9.86
9.88
9.88
-2.95%
640,886
0.68
Oct 09, 2025
10.30
10.30
10.06
10.18
10.18
-1.17%
576,200
0.60
Oct 08, 2025
9.90
10.30
9.80
10.30
10.30
+4.36%
691,979
0.72
Oct 07, 2025
9.95
9.99
9.77
9.87
9.87
-0.60%
589,129
0.61
Oct 06, 2025
9.94
10.03
9.79
9.93
9.93
+0.20%
726,888
0.75
Oct 03, 2025
9.90
9.98
9.75
9.91
9.91
+0.92%
619,940
0.64
Oct 02, 2025
9.96
9.96
9.73
9.82
9.82
-0.91%
550,248
0.57
Oct 01, 2025
9.80
9.97
9.71
9.91
9.91
+0.81%
722,004
0.74
Sep 30, 2025
9.65
9.83
9.56
9.83
9.83
+1.44%
869,021
0.88
Sep 29, 2025
9.75
10.33
9.58
9.69
9.69
-0.10%
1,890,148
1.95
Rows: