Smith & Wesson Brands (SWBI) Stock Chart & Stock Price History $13.15 -0.12 (-0.90%) (As of 11/7/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Smith & Wesson Brands Stock Price Performance5 Day Performance-0.08%1 Month Performance+1.86%3 Month Performance-11.69%6 Month Performance-19.28%Year-To-Date Performance-3.02%1 Year Performance-4.29% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here SWBI Stock Chart for Friday, November, 8, 2024 SWBI Chart by TradingView Smith & Wesson Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/07/2024$13.27$13.15-0.90%$13.43$13.01578,164 shs$589.80 million11/06/2024$14.02$13.27-5.32%$13.62$12.251.76 million shs$595.19 million11/05/2024$13.56$14.02+3.36%$14.10$13.46667,676 shs$628.57 million11/04/2024$13.16$13.56+3.04%$13.93$13.18873,979 shs$608.17 million11/01/2024$12.96$13.16+1.58%$13.29$12.99367,795 shs$590.23 million10/31/2024$13.09$12.96-1.03%$13.13$12.91353,024 shs$581.06 million Get the Latest News and Ratings for SWBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smith & Wesson Brands and its competitors with MarketBeat's FREE daily newsletter. 10/30/2024$13.41$13.09-2.39%$13.49$12.93388,584 shs$587.11 million10/29/2024$13.30$13.41+0.83%$13.42$13.15288,726 shs$601.47 million10/28/2024$13.06$13.30+1.84%$13.45$13.16485,553 shs$596.51 million10/25/2024$12.95$13.06+0.85%$13.19$12.91401,821 shs$595.01 million10/24/2024$13.09$12.95-1.07%$13.19$12.91315,991 shs$580.81 million10/23/2024$13.00$13.09+0.69%$13.15$12.88512,584 shs$596.38 million10/22/2024$13.31$13.00-2.33%$13.36$13.00306,521 shs$592.28 million10/21/2024$13.67$13.31-2.63%$13.71$13.23336,810 shs$606.40 million10/18/2024$13.40$13.67+2.01%$13.73$13.40382,563 shs$622.81 million10/17/2024$13.53$13.40-0.96%$13.54$13.29334,153 shs$610.50 million10/16/2024$13.04$13.53+3.76%$13.54$13.12454,651 shs$616.43 million10/15/2024$12.92$13.04+0.93%$13.36$12.88537,425 shs$594.10 million10/14/2024$12.81$12.92+0.86%$12.95$12.74246,741 shs$588.64 million10/11/2024$12.83$12.81-0.16%$12.87$12.76188,003 shs$574.53 million10/10/2024$12.86$12.83-0.23%$12.88$12.72185,146 shs$584.54 million10/09/2024$12.91$12.86-0.39%$13.04$12.86283,557 shs$585.90 million10/08/2024$12.99$12.91-0.62%$12.99$12.87254,717 shs$588.18 million10/07/2024$12.85$12.99+1.09%$13.00$12.79297,438 shs$591.82 million10/04/2024$12.74$12.85+0.86%$12.93$12.79297,130 shs$585.45 million10/03/2024$12.83$12.74-0.70%$12.86$12.68275,772 shs$580.43 million10/02/2024$12.88$12.83-0.39%$12.96$12.81249,358 shs$584.54 million10/01/2024$12.98$12.88-0.77%$12.96$12.84294,568 shs$577.67 million09/30/2024$13.03$12.98-0.38%$13.13$12.92247,243 shs$591.37 million09/27/2024$12.97$13.03+0.46%$13.22$12.95356,234 shs$593.65 million09/26/2024$12.94$12.97+0.23%$13.24$12.96296,074 shs$581.70 million09/25/2024$13.06$12.94-0.92%$13.12$12.92349,704 shs$580.36 million09/24/2024$13.23$13.06-1.28%$13.32$13.05293,902 shs$595.01 million09/23/2024$13.38$13.23-1.12%$13.42$13.10312,369 shs$602.76 million09/20/2024$13.52$13.38-1.04%$13.56$13.251.11 million shs$600.09 million09/19/2024$13.27$13.52+1.88%$13.54$13.25456,504 shs$606.37 million09/18/2024$13.17$13.27+0.76%$13.58$13.11347,486 shs$604.58 million09/17/2024$13.24$13.17-0.53%$13.53$13.16367,889 shs$590.67 million09/16/2024$13.10$13.24+1.07%$13.26$13.05427,844 shs$593.81 million09/13/2024$12.87$13.10+1.79%$13.30$12.90457,718 shs$596.84 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/12/2024$12.42$12.87+3.62%$12.95$12.49518,254 shs$577.22 million09/11/2024$12.28$12.42+1.14%$12.58$12.17686,746 shs$557.04 million09/10/2024$12.24$12.28+0.33%$12.36$12.16732,560 shs$559.48 million09/09/2024$12.85$12.24-4.75%$12.80$12.23818,904 shs$557.65 million09/06/2024$14.19$12.85-9.44%$13.41$12.291.36 million shs$585.45 million09/05/2024$14.25$14.19-0.42%$14.40$14.12502,698 shs$646.50 million09/04/2024$14.48$14.25-1.59%$14.45$14.10372,455 shs$649.23 million09/03/2024$14.74$14.48-1.76%$14.76$14.46321,460 shs$652.76 million09/02/2024$14.74$14.74$15.01$14.58291,000 shs$664.48 million08/30/2024$14.98$14.74-1.60%$15.01$14.58291,068 shs$671.55 million08/29/2024$14.96$14.98+0.13%$15.08$14.87238,899 shs$675.30 million08/28/2024$15.10$14.96-0.93%$15.13$14.87184,067 shs$674.40 million08/27/2024$15.21$15.10-0.72%$15.24$14.97135,803 shs$680.71 million08/26/2024$15.05$15.21+1.06%$15.35$15.04331,109 shs$692.97 million08/23/2024$14.76$15.05+1.96%$15.18$14.81219,673 shs$685.68 million08/22/2024$14.89$14.76-0.87%$14.96$14.73166,207 shs$672.47 million08/21/2024$14.76$14.89+0.88%$14.96$14.72186,477 shs$678.39 million08/20/2024$14.77$14.76-0.07%$14.81$14.60296,195 shs$665.38 million08/19/2024$14.93$14.77-1.07%$14.94$14.69225,887 shs$665.83 million08/16/2024$14.88$14.93+0.34%$15.07$14.82406,629 shs$673.04 million08/15/2024$14.61$14.88+1.85%$14.97$14.74242,267 shs$670.79 million08/14/2024$14.72$14.61-0.75%$14.85$14.60167,785 shs$658.62 million08/13/2024$14.78$14.72-0.41%$14.86$14.66211,407 shs$663.58 million08/12/2024$14.90$14.78-0.81%$15.06$14.77153,903 shs$673.38 million08/09/2024$14.89$14.90+0.07%$14.99$14.78175,690 shs$678.84 million08/08/2024$14.53$14.89+2.48%$15.14$14.57259,030 shs$678.39 million08/07/2024$14.68$14.53-1.02%$14.95$14.52248,591 shs$661.99 million Related Companies Redwire Stock Price Chart AMMO Stock Price Chart Wrap Technologies Stock Price Chart Terran Orbital Stock Price Chart Momentus Stock Price Chart AMMO Stock Price Chart Sturm, Ruger & Company, Inc. Stock Price Chart National Presto Industries Stock Price Chart Axon Enterprise Stock Price Chart Vista Outdoor Stock Price Chart Receive SWBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smith & Wesson Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SWBI) was last updated on 11/8/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredWhat Trump’s victory means for GOLDGold may have suffered a pullback after news of Trump's 2024 election win spread... But don't be mistaken: ...Stansberry Research | SponsoredTrump Won, But Your Savings Aren’t Safe YetTrump Won, But Your Savings Are Still In Danger It's the ONLY playbook that shows you how to fortify your f...Priority Gold | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTrump’s Victory Just Kicked the Door Open to a…This story is about a division that has been splitting America apart at the seams for the past three and a hal...Banyan Hill Publishing | SponsoredUrgent: This election is riggedI’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...Porter & Company | SponsoredThis Hidden Threat Could Destroy Your RetirementEvery day you wait, your savings are at greater risk. The government isn't slowing down, inflation isn't stopp...Golden Crest | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smith & Wesson Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Smith & Wesson Brands With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
