Education
About Us
Working with TipRanks
Follow Us
Smith & Wesson Brands, Inc. (SWBI)
NASDAQ:SWBI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 22, 2026
10.69
10.82
10.51
10.54
10.54
-1.22%
334,917
0.60
Jan 21, 2026
10.72
10.77
10.52
10.67
10.67
+0.09%
464,926
0.83
Jan 20, 2026
10.49
10.81
10.49
10.66
10.66
-0.56%
495,332
0.88
Jan 19, 2026
11.01
11.01
10.72
10.72
10.72
0.00%
0
0.00
Jan 16, 2026
11.01
11.01
10.72
10.72
10.72
-2.90%
330,474
0.58
Jan 15, 2026
10.86
11.08
10.70
11.04
11.04
+1.56%
390,682
0.68
Jan 14, 2026
10.65
10.90
10.65
10.87
10.87
+2.07%
474,302
0.83
Jan 13, 2026
10.58
10.84
10.58
10.65
10.65
+1.14%
408,400
0.71
Jan 12, 2026
10.84
10.84
10.47
10.53
10.53
-2.32%
690,191
1.20
Jan 09, 2026
10.66
10.88
10.51
10.78
10.78
+1.51%
1,189,063
2.11
Jan 08, 2026
10.29
10.70
10.29
10.62
10.62
+3.21%
864,895
1.56
Jan 07, 2026
10.22
10.33
10.10
10.29
10.29
+0.39%
447,672
0.80
Jan 06, 2026
10.11
10.27
10.06
10.25
10.25
+1.18%
389,398
0.69
Jan 05, 2026
10.00
10.38
9.99
10.13
10.13
+1.50%
497,623
0.88
Jan 02, 2026
9.88
10.02
9.87
9.98
9.98
+1.11%
435,374
0.77
Jan 01, 2026
9.97
10.04
9.85
9.87
9.87
0.00%
0
0.00
Dec 31, 2025
9.97
10.04
9.85
9.87
9.87
-0.50%
368,902
0.63
Dec 30, 2025
9.93
9.99
9.88
9.92
9.92
-0.40%
341,461
0.58
Dec 29, 2025
9.94
10.04
9.91
9.96
9.96
-0.30%
427,183
0.72
Dec 26, 2025
10.08
10.08
9.95
9.99
9.99
-0.89%
369,756
0.62
Dec 25, 2025
10.20
10.22
10.00
10.08
10.08
0.00%
0
0.00
Dec 24, 2025
10.20
10.22
10.00
10.08
10.08
-1.18%
298,305
0.47
Dec 23, 2025
10.24
10.30
10.15
10.20
10.20
-0.49%
381,014
0.60
Dec 22, 2025
10.34
10.49
10.21
10.25
10.25
-1.16%
447,953
0.70
Dec 19, 2025
10.24
10.44
10.20
10.37
10.37
+0.88%
891,362
1.37
Dec 18, 2025
10.52
10.56
10.20
10.28
10.28
-1.63%
543,218
0.83
Dec 17, 2025
10.66
10.76
10.52
10.58
10.45
-1.12%
544,635
0.81
Dec 16, 2025
10.80
10.83
10.65
10.70
10.57
-0.28%
934,961
1.40
Dec 15, 2025
10.82
10.84
10.62
10.73
10.60
-0.92%
713,234
1.06
Dec 12, 2025
11.03
11.03
10.77
10.83
10.70
-1.55%
594,847
0.87
Dec 11, 2025
11.15
11.16
10.91
11.00
10.86
-1.43%
762,968
1.10
Dec 10, 2025
10.67
11.23
10.58
11.16
11.02
+4.20%
1,186,754
1.71
Dec 09, 2025
10.76
10.97
10.67
10.71
10.58
-0.46%
945,862
1.31
Dec 08, 2025
11.00
11.50
10.68
10.76
10.63
-1.83%
1,684,702
2.23
Dec 05, 2025
9.39
11.00
9.39
10.96
10.83
+23.01%
3,488,723
4.89
Dec 04, 2025
8.87
9.04
8.78
8.91
8.80
+0.34%
650,437
0.91
Dec 03, 2025
8.72
8.91
8.72
8.88
8.77
+1.83%
490,774
0.65
Dec 02, 2025
8.68
8.77
8.57
8.72
8.61
+0.45%
445,087
0.58
Dec 01, 2025
8.67
8.74
8.59
8.68
8.57
-0.34%
458,836
0.60
Nov 28, 2025
8.74
8.75
8.66
8.71
8.60
-0.35%
150,796
0.19
Nov 27, 2025
8.65
8.82
8.63
8.74
8.63
0.00%
0
0.00
Nov 26, 2025
8.65
8.82
8.63
8.74
8.63
+1.16%
427,881
0.54
Nov 25, 2025
8.59
8.67
8.51
8.64
8.53
+0.58%
418,388
0.53
Nov 24, 2025
8.50
8.61
8.37
8.59
8.48
+0.82%
685,328
0.87
Nov 21, 2025
8.22
8.57
8.19
8.52
8.42
+4.03%
463,683
0.58
Nov 20, 2025
8.27
8.31
8.14
8.19
8.09
+0.37%
509,684
0.63
Nov 19, 2025
8.35
8.47
8.14
8.16
8.06
-2.40%
455,471
0.56
Nov 18, 2025
8.25
8.42
8.23
8.36
8.26
+0.72%
464,891
0.57
Nov 17, 2025
8.46
8.49
8.27
8.30
8.20
-2.00%
542,723
0.67
Nov 14, 2025
8.45
8.60
8.41
8.47
8.37
-0.83%
389,889
0.48
Rows: