Free Trial

Smith & Wesson Brands (SWBI) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free SWBI Stock Alerts
$16.29
-0.48 (-2.86%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith & Wesson Brands Stock Price Performance

5 Day
Performance
-5.24%
1 Month
Performance
-7.13%
3 Month
Performance
+18.39%
6 Month
Performance
+19.08%
Year-To-Date
Performance
+20.13%
1 Year
Performance
+35.86%
Receive SWBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smith & Wesson Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

SWBI Stock Chart for Thursday, May, 9, 2024

SWBI Chart by TradingView

Smith & Wesson Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$16.77$16.29
-2.86%		$16.62$15.86401,266 shs$750.97 million
05/07/2024$16.88$16.77
-0.65%		$16.95$16.74214,689 shs$773.10 million
05/06/2024$17.19$16.88
-1.80%		$17.25$16.86147,707 shs$778.17 million
05/03/2024$17.08$17.19
+0.64%		$17.25$17.00144,404 shs$792.46 million
05/02/2024$16.80$17.08
+1.67%		$17.09$16.84200,908 shs$787.39 million
05/01/2024$16.97$16.80
-1.00%		$17.07$16.79176,361 shs$774.48 million
04/30/2024$17.03$16.97
-0.35%		$17.28$16.89253,599 shs$782.32 million
04/29/2024$17.17$17.03
-0.82%		$17.33$17.01175,084 shs$785.08 million
04/26/2024$16.89$17.17
+1.66%		$17.21$16.88171,968 shs$791.54 million
04/25/2024$17.07$16.89
-1.03%		$16.99$16.69255,524 shs$778.63 million
04/24/2024$17.12$17.07
-0.32%		$17.19$17.04175,380 shs$786.70 million
04/23/2024$16.99$17.12
+0.77%		$17.30$16.97206,755 shs$789.23 million
04/22/2024$16.91$16.99
+0.47%		$17.16$16.84205,096 shs$783.24 million
04/19/2024$16.79$16.91
+0.71%		$16.98$16.69232,395 shs$779.55 million
04/18/2024$16.49$16.79
+1.82%		$16.82$16.42266,151 shs$774.02 million
04/17/2024$16.59$16.49
-0.60%		$16.72$16.47220,888 shs$760.19 million
04/16/2024$16.50$16.59
+0.55%		$16.74$16.37280,393 shs$764.80 million
04/15/2024$16.75$16.50
-1.49%		$16.96$16.47331,949 shs$760.65 million
04/12/2024$17.09$16.75
-1.99%		$17.05$16.68229,129 shs$772.18 million
04/11/2024$16.95$17.09
+0.83%		$17.18$16.87220,459 shs$787.85 million
04/10/2024$17.54$16.95
-3.36%		$17.32$16.85376,955 shs$781.40 million
04/09/2024$17.75$17.54
-1.18%		$17.76$17.34274,683 shs$808.59 million
04/08/2024$17.73$17.75
+0.11%		$17.85$17.56231,238 shs$818.28 million
04/05/2024$17.58$17.73
+0.85%		$17.99$17.54299,349 shs$817.35 million
04/04/2024$17.16$17.58
+2.45%		$17.73$17.21332,314 shs$810.44 million
04/03/2024$17.12$17.16
+0.23%		$17.21$16.95201,376 shs$791.08 million
04/02/2024$17.28$17.12
-0.93%		$17.22$17.02250,899 shs$789.23 million
04/01/2024$17.36$17.28
-0.46%		$17.38$17.02406,547 shs$796.61 million
03/29/2024$17.36$17.36$17.65$17.26386,414 shs$800.30 million
03/28/2024$17.63$17.36
-1.53%		$17.65$17.26386,093 shs$800.30 million
03/27/2024$17.58$17.63
+0.28%		$17.63$17.31358,841 shs$812.74 million
03/26/2024$17.54$17.58
+0.23%		$17.79$17.56297,928 shs$810.44 million
03/25/2024$17.68$17.54
-0.79%		$17.77$17.53248,178 shs$808.59 million
03/22/2024$17.95$17.68
-1.50%		$17.97$17.62266,815 shs$815.05 million
03/21/2024$17.85$17.95
+0.56%		$18.05$17.70350,189 shs$827.50 million
03/20/2024$18.04$17.85
-1.05%		$17.96$17.48382,749 shs$822.89 million
03/19/2024$17.78$18.04
+1.46%		$18.04$17.68577,530 shs$831.64 million
03/18/2024$17.54$17.78
+1.37%		$17.87$17.40452,784 shs$819.66 million
03/15/2024$17.36$17.54
+1.04%		$17.72$17.21785,677 shs$808.59 million
03/14/2024$17.57$17.36
-1.20%		$17.43$16.79697,483 shs$790.23 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/13/2024$17.58$17.57
-0.06%		$17.66$17.25630,917 shs$799.79 million
03/12/2024$17.52$17.58
+0.37%		$17.76$17.17936,095 shs$802.33 million
03/11/2024$17.39$17.52
+0.72%		$17.77$17.101.25 million shs$797.28 million
03/08/2024$13.44$17.39
+29.39%		$17.46$14.984.40 million shs$793.68 million
03/07/2024$13.17$13.44
+2.05%		$13.49$13.16471,808 shs$613.39 million
03/06/2024$13.26$13.17
-0.64%		$13.33$13.14453,392 shs$601.08 million
03/05/2024$13.23$13.26
+0.19%		$13.55$13.24303,144 shs$604.96 million
03/04/2024$13.56$13.23
-2.43%		$13.63$13.16366,072 shs$603.82 million
03/01/2024$13.73$13.56
-1.24%		$13.86$13.52297,890 shs$618.88 million
02/29/2024$13.48$13.73
+1.85%		$13.75$13.56305,892 shs$626.64 million
02/28/2024$13.52$13.48
-0.30%		$13.66$13.38200,862 shs$615.23 million
02/27/2024$13.39$13.52
+0.97%		$13.59$13.35244,942 shs$617.04 million
02/26/2024$13.62$13.39
-1.69%		$13.64$13.39224,791 shs$611.12 million
02/23/2024$13.66$13.62
-0.29%		$13.70$13.52178,241 shs$621.62 million
02/22/2024$13.78$13.66
-0.87%		$13.78$13.52329,295 shs$623.43 million
02/21/2024$13.56$13.78
+1.62%		$13.78$13.55243,737 shs$628.92 million
02/20/2024$13.52$13.56
+0.30%		$13.63$13.32272,586 shs$618.88 million
02/19/2024$13.52$13.52$13.69$13.49215,200 shs$617.05 million
02/16/2024$13.67$13.52
-1.10%		$13.68$13.49215,267 shs$617.05 million
02/15/2024$13.50$13.67
+1.26%		$13.71$13.48391,314 shs$623.90 million
02/14/2024$13.32$13.50
+1.35%		$13.52$13.32216,769 shs$616.14 million
02/13/2024$13.85$13.32
-3.83%		$13.70$13.28356,701 shs$607.93 million
02/12/2024$13.76$13.85
+0.65%		$14.07$13.80325,255 shs$632.10 million
02/09/2024$13.67$13.76
+0.66%		$13.92$13.69284,199 shs$628.01 million
02/08/2024$13.11$13.67
+4.27%		$13.67$13.14335,984 shs$623.90 million

Related Companies:
This page (NASDAQ:SWBI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club