NASDAQ : SWBI
Smith & Wesson Brands, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 13.18 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 709.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smith & Wesson Brands, Inc. (SWBI) closed at 13.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.33 | 13.43 | 13.12 | 13.22 | 106,586 | +0.30% |
| 2026-10-30 | 13.56 | 13.67 | 13.125 | 13.18 | 569,753 | -3.51% |
| 2026-10-29 | 14.02 | 14.04 | 13.535 | 13.66 | 458,230 | -1.66% |
| 2026-10-28 | 13.84 | 13.905 | 13.67 | 13.89 | 487,127 | +0.07% |
| 2026-10-27 | 13.84 | 14.07 | 13.77 | 13.88 | 381,238 | +0.29% |
| 2026-10-26 | 13.75 | 14.07 | 13.74 | 13.84 | 594,694 | +0.95% |
| 2026-10-23 | 14.3 | 14.43 | 13.32 | 13.71 | 694,528 | -4.46% |
| 2026-10-22 | 15.09 | 15.09 | 14.19 | 14.35 | 595,044 | -4.97% |
| 2026-10-21 | 15.14 | 15.31 | 14.775 | 15.1 | 756,204 | +2.17% |
| 2026-10-20 | 14.67 | 14.965 | 14.49 | 14.78 | 587,714 | +0.00% |
| 2026-10-19 | 14.19 | 14.88 | 14.16 | 14.78 | 521,134 | +4.53% |
| 2026-10-16 | 14.19 | 14.2 | 13.75 | 14.14 | 592,767 | -0.14% |
| 2026-10-15 | 14.24 | 14.5 | 14.08 | 14.16 | 439,189 | -0.14% |
| 2026-10-14 | 14.1 | 14.26 | 14.07 | 14.18 | 319,013 | -0.28% |
| 2026-10-13 | 14.23 | 14.33 | 14.08 | 14.22 | 480,666 | -0.07% |
| 2026-10-12 | 14.04 | 14.24 | 13.85 | 14.23 | 444,417 | +1.79% |
| 2026-10-09 | 14.28 | 14.325 | 13.98 | 13.98 | 356,383 | -2.31% |
| 2026-10-08 | 14.49 | 14.54 | 14.24 | 14.31 | 375,879 | -1.38% |
| 2026-10-07 | 14.35 | 14.53 | 14.21 | 14.51 | 406,885 | -0.07% |
| 2026-10-06 | 14.73 | 14.76 | 14.51 | 14.52 | 385,447 | -1.22% |
| 2026-10-05 | 14.6 | 14.8 | 14.463 | 14.7 | 498,857 | +0.41% |
| 2026-10-02 | 14.5 | 14.75 | 14.47 | 14.64 | 445,911 | +1.60% |
| 2026-10-01 | 14.03 | 14.425 | 14.03 | 14.41 | 440,189 | +2.49% |
| 2026-09-30 | 14.1 | 14.17 | 13.93 | 14.06 | 363,360 | +0.00% |
| 2026-09-29 | 14.05 | 14.13 | 13.85 | 14.06 | 440,674 | +0.21% |
| 2026-09-28 | 14.12 | 14.31 | 13.97 | 14.03 | 408,342 | -1.61% |
| 2026-09-25 | 14.08 | 14.26 | 13.82 | 14.26 | 419,831 | +1.28% |
| 2026-09-24 | 13.93 | 14.21 | 13.93 | 14.08 | 455,075 | +0.72% |
| 2026-09-23 | 14.06 | 14.13 | 13.9 | 13.98 | 435,227 | -0.57% |
| 2026-09-22 | 13.88 | 14.065 | 13.7 | 14.06 | 510,484 | +1.81% |
| 2026-09-21 | 13.64 | 13.84 | 13.565 | 13.81 | 492,101 | +1.25% |
| 2026-09-18 | 13.26 | 13.65 | 13.185 | 13.64 | 1,187,708 | +2.33% |
| 2026-09-17 | 13.06 | 13.46 | 12.902 | 13.33 | 598,658 | +3.09% |
| 2026-09-16 | 13.1 | 13.19 | 12.97 | 13.06 | 406,551 | -0.31% |
| 2026-09-15 | 13.2 | 13.2 | 12.94 | 13.1 | 675,588 | -0.76% |
| 2026-09-14 | 13.17 | 13.221 | 12.93 | 13.2 | 621,822 | +0.38% |
| 2026-09-11 | 13.4 | 13.46 | 13.04 | 13.15 | 403,178 | -1.05% |
| 2026-09-10 | 13.31 | 13.34 | 13.11 | 13.29 | 634,748 | -0.82% |
| 2026-09-09 | 13.12 | 13.53 | 13.04 | 13.4 | 845,352 | +1.28% |
| 2026-09-08 | 12.51 | 13.37 | 12.51 | 13.23 | 1,163,895 | +2.64% |
| 2026-09-04 | 14.12 | 14.12 | 12.12 | 12.89 | 1,710,814 | +5.05% |
| 2026-09-03 | 12.78 | 12.825 | 12.095 | 12.27 | 1,358,241 | -3.99% |
| 2026-09-02 | 12.78 | 12.99 | 12.7 | 12.78 | 453,525 | +0.08% |
| 2026-09-01 | 12.7 | 12.81 | 12.55 | 12.77 | 457,275 | +0.39% |
| 2026-08-31 | 12.8 | 12.86 | 12.63 | 12.72 | 608,917 | -0.47% |
| 2026-08-28 | 13 | 13.18 | 12.73 | 12.78 | 532,063 | -2.22% |
| 2026-08-27 | 13.25 | 13.32 | 12.87 | 13.07 | 532,089 | -2.24% |
| 2026-08-26 | 13.47 | 13.51 | 13.335 | 13.37 | 362,563 | -1.04% |
| 2026-08-25 | 13.65 | 13.805 | 13.47 | 13.51 | 444,637 | -1.03% |
| 2026-08-24 | 14.04 | 14.13 | 13.635 | 13.65 | 596,039 | -3.19% |
| 2026-08-21 | 13.99 | 14.11 | 13.9 | 14.1 | 925,528 | +1.37% |
| 2026-08-20 | 14.01 | 14.075 | 13.87 | 13.91 | 676,927 | -1.49% |
| 2026-08-19 | 14.27 | 14.27 | 14.06 | 14.12 | 428,111 | -0.35% |
| 2026-08-18 | 14.12 | 14.2 | 14.022 | 14.17 | 401,309 | +0.14% |
| 2026-08-17 | 14.25 | 14.37 | 14.12 | 14.15 | 326,857 | -1.26% |
| 2026-08-14 | 14.31 | 14.42 | 14.17 | 14.33 | 289,348 | -0.07% |
| 2026-08-13 | 14.19 | 14.405 | 14.09 | 14.34 | 404,923 | +1.06% |
| 2026-08-12 | 14.31 | 14.35 | 14.08 | 14.19 | 475,576 | -0.21% |
| 2026-08-11 | 14.21 | 14.42 | 14.14 | 14.22 | 451,933 | +0.07% |
| 2026-08-10 | 14.2 | 14.25 | 14.098 | 14.21 | 368,538 | -0.28% |
| 2026-08-07 | 14.56 | 14.585 | 14.21 | 14.25 | 344,448 | -2.06% |
| 2026-08-06 | 14.82 | 14.86 | 14.412 | 14.55 | 343,676 | -1.09% |
| 2026-08-05 | 14.95 | 14.97 | 14.69 | 14.71 | 379,413 | -1.74% |
| 2026-08-04 | 14.88 | 15.005 | 14.72 | 14.97 | 396,685 | +1.42% |
| 2026-08-03 | 14.61 | 14.87 | 14.54 | 14.76 | 440,690 | +1.44% |
| 2026-07-31 | 15.01 | 15.02 | 14.434 | 14.55 | 364,265 | -2.68% |
| 2026-07-30 | 14.72 | 15.14 | 14.57 | 14.95 | 452,191 | +3.10% |
| 2026-07-29 | 14.68 | 14.81 | 14.41 | 14.5 | 391,732 | -1.23% |
| 2026-07-28 | 14.91 | 15.14 | 14.65 | 14.68 | 388,566 | -1.41% |
| 2026-07-27 | 14.68 | 14.98 | 14.68 | 14.89 | 450,510 | +1.71% |
| 2026-07-24 | 14.57 | 14.75 | 14.44 | 14.64 | 402,921 | +1.46% |
| 2026-07-23 | 14.54 | 14.66 | 14.4 | 14.43 | 467,390 | -1.30% |
| 2026-07-22 | 15.19 | 15.21 | 14.51 | 14.62 | 479,998 | -3.75% |
| 2026-07-21 | 14.955 | 15.31 | 14.78 | 15.19 | 629,133 | +1.20% |
| 2026-07-20 | 14.8 | 15.15 | 14.78 | 15.01 | 364,616 | +1.01% |
| 2026-07-17 | 15.13 | 15.29 | 14.81 | 14.86 | 402,424 | -2.56% |
| 2026-07-16 | 14.97 | 15.36 | 14.97 | 15.25 | 442,389 | +2.14% |
| 2026-07-15 | 15.04 | 15.23 | 14.834 | 14.93 | 511,231 | -1.71% |
| 2026-07-14 | 15.66 | 15.79 | 15.18 | 15.19 | 464,048 | -3.00% |
| 2026-07-13 | 15.717 | 15.985 | 15.46 | 15.66 | 569,309 | +0.42% |
| 2026-07-10 | 15.48 | 15.765 | 15.42 | 15.595 | 429,571 | +0.55% |
| 2026-07-09 | 15.37 | 15.55 | 15.08 | 15.51 | 493,752 | +0.91% |
| 2026-07-08 | 15.31 | 15.486 | 15.27 | 15.37 | 505,704 | -0.45% |
| 2026-07-07 | 15.29 | 15.47 | 15.07 | 15.44 | 495,095 | +0.52% |
| 2026-07-06 | 15.14 | 15.59 | 14.87 | 15.36 | 646,931 | +2.74% |
| 2026-07-02 | 15.01 | 15.19 | 14.89 | 14.95 | 726,938 | -0.33% |
| 2026-07-01 | 14.87 | 15.435 | 14.86 | 15 | 660,859 | +0.60% |
| 2026-06-30 | 15.4 | 15.69 | 14.96 | 15.04 | 863,439 | -2.34% |
| 2026-06-29 | 15.678 | 15.698 | 15.17 | 15.4 | 774,931 | +1.12% |
| 2026-06-26 | 15.55 | 15.7 | 14.84 | 15.23 | 1,501,065 | -2.93% |
| 2026-06-25 | 16.19 | 16.385 | 15.61 | 15.69 | 830,380 | -2.67% |
| 2026-06-24 | 16.64 | 16.95 | 16.105 | 16.12 | 972,604 | -3.30% |
| 2026-06-23 | 16.17 | 17.5 | 16.015 | 16.67 | 1,518,122 | +1.34% |
| 2026-06-22 | 16.09 | 16.58 | 14.52 | 16.45 | 2,094,572 | +2.30% |
| 2026-06-18 | 15.8 | 17.563 | 15.63 | 16.08 | 4,654,328 | +17.12% |
| 2026-06-17 | 13.82 | 14.11 | 13.62 | 13.73 | 2,125,770 | -1.08% |
| 2026-06-16 | 14.33 | 14.41 | 13.63 | 13.88 | 768,165 | -3.28% |
| 2026-06-15 | 14.77 | 14.88 | 14.255 | 14.35 | 548,840 | -2.78% |
| 2026-06-12 | 14.65 | 14.89 | 14.63 | 14.76 | 358,579 | +0.75% |
| 2026-06-11 | 14.37 | 14.69 | 14.22 | 14.65 | 845,584 | +2.59% |
| 2026-06-10 | 14.76 | 15 | 14.05 | 14.28 | 1,104,792 | -3.84% |
| 2026-06-09 | 14.73 | 14.92 | 14.531 | 14.85 | 980,407 | +1.23% |
| 2026-06-08 | 14.71 | 14.85 | 14.55 | 14.67 | 566,755 | -1.01% |
| 2026-06-05 | 15.17 | 15.29 | 14.785 | 14.82 | 366,933 | -2.31% |
| 2026-06-04 | 14.89 | 15.201 | 14.87 | 15.17 | 420,796 | +2.02% |
| 2026-06-03 | 15.29 | 15.3 | 14.77 | 14.87 | 559,058 | -2.87% |
| 2026-06-02 | 15.06 | 15.44 | 15.06 | 15.31 | 638,448 | +1.12% |
| 2026-06-01 | 15.12 | 15.209 | 14.91 | 15.14 | 445,721 | -0.53% |
| 2026-05-29 | 15.31 | 15.66 | 15.15 | 15.22 | 836,475 | +0.00% |
| 2026-05-28 | 15.22 | 15.44 | 14.945 | 15.22 | 788,788 | -0.13% |
| 2026-05-27 | 15.24 | 15.62 | 15.21 | 15.24 | 472,175 | +0.00% |
| 2026-05-26 | 15.36 | 15.53 | 15.12 | 15.24 | 404,684 | -1.49% |
| 2026-05-22 | 15.43 | 15.75 | 15.37 | 15.47 | 449,619 | +1.05% |
| 2026-05-21 | 15.12 | 15.339 | 15.021 | 15.31 | 366,799 | +1.26% |
| 2026-05-20 | 15.19 | 15.25 | 14.96 | 15.12 | 452,906 | -0.46% |
| 2026-05-19 | 15.43 | 15.46 | 15.18 | 15.19 | 294,928 | -2.19% |
| 2026-05-18 | 15.38 | 15.63 | 15.37 | 15.53 | 368,908 | +1.24% |
| 2026-05-15 | 15.04 | 15.58 | 14.97 | 15.34 | 549,037 | +1.25% |
| 2026-05-14 | 14.77 | 15.295 | 14.76 | 15.15 | 472,532 | +3.48% |
| 2026-05-13 | 14.38 | 14.75 | 14.1 | 14.64 | 496,984 | +1.53% |