Smith & Wesson Brands, Inc. (SWBI) Charts

$8.90

$0.04 (-0.45%)
Last update: 01:00 PM EST
Day's range
$8.85
Day's range
$8.98

5 DAY PERFORMANCE

+2.42%

1 MONTH PERFORMANCE

-9.00%

3 MONTH PERFORMANCE

-2.63%

6 MONTH PERFORMANCE

-13.17%

YEAR-TO-DATE PERFORMANCE

-11.97%

1 YEAR PERFORMANCE

-36.43%

Smith & Wesson Brands, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $8.95 $8.90 (-0.56%) $8.98 $8.85 561.30 K $391.94 M
07/02/2025 $8.72 $8.94 (2.52%) $8.95 $8.67 1.01 M $393.70 M
07/01/2025 $8.68 $8.69 (0.12%) $8.85 $8.62 1.24 M $382.69 M
06/30/2025 $8.66 $8.68 (0.23%) $8.72 $8.55 990.49 K $382.25 M
06/27/2025 $8.75 $8.66 (-1.03%) $8.91 $8.60 1.58 M $381.37 M
06/26/2025 $8.56 $8.72 (1.87%) $8.73 $8.45 1.16 M $384.01 M
06/25/2025 $8.58 $8.59 (0.12%) $8.71 $8.50 1.24 M $378.29 M
06/24/2025 $8.70 $8.60 (-1.15%) $8.72 $8.54 1.41 M $378.73 M
06/23/2025 $8.75 $8.69 (-0.69%) $8.85 $8.42 2.41 M $382.69 M
06/20/2025 $9.40 $8.73 (-7.13%) $9.50 $8.65 7.33 M $384.45 M
06/18/2025 $10.55 $10.88 (3.13%) $10.93 $10.45 1.89 M $479.13 M
06/17/2025 $10.63 $10.49 (-1.32%) $10.72 $10.45 408.52 K $461.96 M
06/16/2025 $10.51 $10.69 (1.71%) $10.71 $10.51 501.21 K $470.77 M
06/13/2025 $10.62 $10.51 (-1.04%) $10.70 $10.48 418.01 K $462.84 M
06/12/2025 $10.63 $10.69 (0.56%) $10.77 $10.56 418.50 K $470.77 M
06/11/2025 $10.62 $10.70 (0.75%) $10.81 $10.59 534.20 K $471.21 M
06/10/2025 $10.28 $10.55 (2.63%) $10.75 $10.28 594.60 K $464.60 M
06/09/2025 $9.99 $10.29 (3%) $10.37 $9.97 725.50 K $453.15 M
06/06/2025 $9.74 $9.78 (0.41%) $9.88 $9.74 339.95 K $430.69 M
06/05/2025 $9.63 $9.70 (0.73%) $9.71 $9.46 346.85 K $427.17 M
06/04/2025 $9.58 $9.63 (0.52%) $9.69 $9.52 277.17 K $424.09 M
06/03/2025 $9.40 $9.61 (2.23%) $9.64 $9.34 277.81 K $423.21 M
06/02/2025 $9.54 $9.38 (-1.68%) $9.59 $9.36 360.77 K $413.08 M
05/30/2025 $9.45 $9.52 (0.74%) $9.54 $9.38 322.24 K $419.24 M
05/29/2025 $9.49 $9.47 (-0.21%) $9.57 $9.38 204.25 K $417.04 M
05/28/2025 $9.58 $9.47 (-1.15%) $9.59 $9.46 278.71 K $417.04 M
05/27/2025 $9.52 $9.59 (0.74%) $9.59 $9.37 350.74 K $422.32 M
05/23/2025 $9.30 $9.40 (1.08%) $9.41 $9.22 289.73 K $413.96 M
05/22/2025 $9.47 $9.46 (-0.11%) $9.57 $9.42 222.80 K $416.60 M
05/21/2025 $9.70 $9.51 (-1.96%) $9.71 $9.48 199.35 K $418.80 M
05/20/2025 $9.75 $9.76 (0.1%) $9.80 $9.69 253.61 K $429.81 M
05/19/2025 $9.69 $9.75 (0.62%) $9.83 $9.60 279.20 K $429.37 M
05/16/2025 $9.73 $9.79 (0.62%) $9.87 $9.70 272.53 K $431.13 M
05/15/2025 $9.63 $9.74 (1.14%) $9.76 $9.56 260.50 K $428.93 M
05/14/2025 $9.66 $9.67 (0.1%) $9.85 $9.62 420.66 K $425.85 M
05/13/2025 $9.75 $9.70 (-0.51%) $9.79 $9.60 304.76 K $427.17 M
05/12/2025 $9.54 $9.67 (1.36%) $9.72 $9.54 387.11 K $425.85 M
05/09/2025 $9.43 $9.43 (0%) $9.48 $9.34 259.20 K $415.28 M
05/08/2025 $9.20 $9.42 (2.39%) $9.47 $9.20 361.60 K $414.84 M
05/07/2025 $9.21 $9.20 (-0.11%) $9.27 $9.14 316.84 K $405.15 M
05/06/2025 $9.16 $9.15 (-0.11%) $9.22 $9.11 396.83 K $402.95 M
05/05/2025 $9.39 $9.18 (-2.24%) $9.44 $9.16 408.76 K $404.27 M
05/02/2025 $9.30 $9.41 (1.18%) $9.42 $9.13 756.15 K $414.40 M
05/01/2025 $9.51 $9.22 (-3.05%) $9.56 $9.20 738.87 K $406.03 M
04/30/2025 $9.53 $9.53 (0%) $9.61 $9.45 325.13 K $419.68 M
04/29/2025 $9.48 $9.60 (1.27%) $9.62 $9.45 367.94 K $422.76 M
04/28/2025 $9.52 $9.48 (-0.42%) $9.61 $9.31 309.00 K $417.48 M
04/25/2025 $9.60 $9.50 (-1.04%) $9.61 $9.40 228.67 K $418.36 M
04/24/2025 $9.58 $9.60 (0.21%) $9.69 $9.53 308.30 K $422.76 M
04/23/2025 $9.75 $9.57 (-1.85%) $9.78 $9.48 378.20 K $421.44 M
04/22/2025 $9.50 $9.65 (1.58%) $9.71 $9.35 452.90 K $424.97 M
04/21/2025 $9.37 $9.46 (0.96%) $9.49 $9.30 391.12 K $416.60 M
04/17/2025 $9.17 $9.37 (2.18%) $9.40 $9.17 346.45 K $412.64 M
04/16/2025 $9.15 $9.17 (0.22%) $9.32 $9.14 306.79 K $403.83 M
04/15/2025 $9.11 $9.16 (0.55%) $9.18 $9.04 540.50 K $403.39 M
04/14/2025 $9.20 $9.11 (-0.98%) $9.46 $8.87 410.25 K $401.19 M
04/11/2025 $8.73 $9.14 (4.7%) $9.15 $8.69 479.75 K $402.51 M
04/10/2025 $8.79 $8.73 (-0.68%) $8.91 $8.48 435.33 K $384.45 M
04/09/2025 $8.42 $8.92 (5.94%) $9.22 $8.40 778.84 K $392.82 M
04/08/2025 $9.04 $8.48 (-6.19%) $9.04 $8.38 623.51 K $373.44 M
04/07/2025 $8.89 $8.81 (-0.9%) $9.21 $8.72 678.46 K $387.97 M