Education
About Us
Working with TipRanks
Follow Us
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ:SWBI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 31, 2025
9.97
10.04
9.85
9.87
9.87
-0.50%
368,902
0.61
Dec 30, 2025
9.93
9.99
9.88
9.92
9.92
-0.40%
341,461
0.56
Dec 29, 2025
9.94
10.04
9.91
9.96
9.96
-0.30%
427,183
0.67
Dec 26, 2025
10.08
10.08
9.95
9.99
9.99
-0.89%
369,756
0.58
Dec 24, 2025
10.20
10.22
10.00
10.08
10.08
-1.18%
298,305
0.46
Dec 23, 2025
10.24
10.30
10.15
10.20
10.20
-0.49%
381,014
0.59
Dec 22, 2025
10.34
10.49
10.21
10.25
10.25
-1.16%
447,953
0.67
Dec 19, 2025
10.24
10.44
10.20
10.37
10.37
+0.88%
891,362
1.34
Dec 18, 2025
10.52
10.56
10.20
10.28
10.28
-1.63%
543,218
0.80
Dec 17, 2025
10.66
10.76
10.52
10.58
10.45
+0.11%
544,635
0.80
Dec 16, 2025
10.80
10.83
10.65
10.70
10.57
+0.96%
934,961
1.37
Dec 15, 2025
10.82
10.84
10.62
10.73
10.60
+0.32%
713,234
1.03
Dec 12, 2025
11.03
11.03
10.77
10.83
10.70
-0.31%
594,847
0.84
Dec 11, 2025
11.15
11.16
10.91
11.00
10.86
-0.20%
762,968
1.07
Dec 10, 2025
10.67
11.23
10.58
11.16
11.02
+5.50%
1,186,754
1.61
Dec 09, 2025
10.76
10.97
10.67
10.71
10.58
+0.78%
945,862
1.21
Dec 08, 2025
11.00
11.50
10.68
10.76
10.63
-0.60%
1,684,702
2.19
Dec 05, 2025
9.39
11.00
9.39
10.96
10.82
+24.55%
3,488,723
4.79
Dec 04, 2025
8.87
9.04
8.78
8.91
8.80
+1.60%
650,437
0.85
Dec 03, 2025
8.72
8.91
8.72
8.88
8.77
+3.11%
490,774
0.63
Dec 02, 2025
8.68
8.77
8.57
8.72
8.61
+1.71%
445,087
0.57
Dec 01, 2025
8.67
8.74
8.59
8.68
8.57
+0.91%
458,836
0.59
Nov 28, 2025
8.74
8.75
8.66
8.71
8.60
+0.90%
150,796
0.19
Nov 26, 2025
8.65
8.82
8.63
8.74
8.63
+2.43%
427,881
0.54
Nov 25, 2025
8.59
8.67
8.51
8.64
8.53
+1.84%
418,388
0.52
Nov 24, 2025
8.50
8.61
8.37
8.59
8.48
+2.08%
685,328
0.84
Nov 21, 2025
8.22
8.57
8.19
8.52
8.42
+5.33%
463,683
0.57
Nov 20, 2025
8.27
8.31
8.14
8.19
8.09
+1.63%
509,684
0.62
Nov 19, 2025
8.35
8.47
8.14
8.16
8.06
-1.17%
455,471
0.56
Nov 18, 2025
8.25
8.42
8.23
8.36
8.26
+1.98%
464,891
0.57
Nov 17, 2025
8.46
8.49
8.27
8.30
8.20
-0.78%
542,723
0.66
Nov 14, 2025
8.45
8.60
8.41
8.47
8.36
+0.41%
389,889
0.47
Nov 13, 2025
8.62
8.73
8.46
8.54
8.44
-0.15%
587,160
0.71
Nov 12, 2025
8.63
8.73
8.55
8.66
8.55
+1.37%
462,315
0.56
Nov 11, 2025
8.60
8.70
8.54
8.65
8.54
+1.72%
503,492
0.61
Nov 10, 2025
8.79
8.84
8.55
8.61
8.50
+1.02%
431,918
0.52
Nov 07, 2025
8.70
8.78
8.60
8.63
8.52
+0.33%
659,852
0.80
Nov 06, 2025
9.36
9.43
8.66
8.71
8.60
-7.27%
692,165
0.83
Nov 05, 2025
9.19
9.58
9.17
9.51
9.39
+4.77%
463,814
0.56
Nov 04, 2025
9.05
9.19
9.00
9.19
9.08
+0.81%
558,687
0.67
Nov 03, 2025
9.55
9.58
9.22
9.23
9.12
-2.50%
395,938
0.47
Oct 31, 2025
9.74
9.76
9.58
9.59
9.47
-0.66%
352,127
0.41
Oct 30, 2025
9.90
9.96
9.74
9.77
9.65
-0.68%
377,820
0.44
Oct 29, 2025
10.09
10.15
9.90
9.96
9.84
-0.35%
457,621
0.53
Oct 28, 2025
10.10
10.23
10.10
10.12
10.00
+0.85%
298,829
0.34
Oct 27, 2025
10.26
10.28
10.07
10.16
10.04
+0.55%
421,540
0.48
Oct 24, 2025
10.17
10.29
10.11
10.23
10.10
+2.65%
500,561
0.57
Oct 23, 2025
9.95
10.14
9.86
10.09
9.97
+3.30%
545,016
0.62
Oct 22, 2025
9.87
9.95
9.74
9.89
9.77
+1.25%
498,212
0.56
Oct 21, 2025
9.99
10.07
9.89
9.89
9.77
+0.33%
411,482
0.46
Rows: