Free Trial

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

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free SWBI Stock Alerts
$16.12
-0.07 (-0.43%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith & Wesson Brands Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
-4.67%
3 Month
Performance
+18.88%
6 Month
Performance
+15.06%
Year-To-Date
Performance
+18.88%
1 Year
Performance
+33.78%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

SWBI Stock Chart for Monday, May, 20, 2024

SWBI Chart by TradingView

Smith & Wesson Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$16.19$16.12
-0.43%		$16.30$16.07169,217 shs$743.13 million
05/16/2024$16.21$16.19
-0.12%		$16.23$16.04294,472 shs$746.36 million
05/15/2024$16.19$16.21
+0.15%		$16.35$16.18170,445 shs$747.28 million
05/14/2024$16.24$16.19
-0.34%		$16.32$16.04240,803 shs$746.13 million
05/13/2024$16.35$16.24
-0.67%		$16.55$16.24256,621 shs$748.66 million
05/10/2024$16.44$16.35
-0.55%		$16.41$16.21300,083 shs$753.74 million
05/09/2024$16.29$16.44
+0.92%		$16.51$16.28254,783 shs$750.97 million
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
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NASDAQ:SWBI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research