Smith & Wesson Brands Inc (SWBI) Historical Stock Data
12.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWBI is up 0.11% a day on average. There have been 15 days where Smith & Wesson Brands Inc closed green and 15 days where SWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.17 | 12.99 | ↓$0.18 (-1.37%) | 12.90 | 13.21 | 311.58K |
| 2024-11-19 | 13.01 | 13.20 | ↑$0.19 (1.46%) | 12.95 | 13.22 | 244.69K |
| 2024-11-18 | 13.05 | 13.03 | ↓$0.02 (-0.15%) | 12.98 | 13.19 | 352.35K |
| 2024-11-15 | 13.08 | 13.07 | ↓$0.01 (-0.08%) | 12.90 | 13.14 | 410.06K |
| 2024-11-14 | 13.10 | 12.98 | ↓$0.12 (-0.92%) | 12.95 | 13.16 | 495.33K |
| 2024-11-13 | 13.30 | 13.01 | ↓$0.29 (-2.18%) | 12.98 | 13.39 | 387.59K |
| 2024-11-12 | 13.59 | 13.21 | ↓$0.38 (-2.80%) | 13.12 | 13.59 | 428.26K |
| 2024-11-11 | 13.40 | 13.63 | ↑$0.23 (1.72%) | 13.36 | 13.70 | 344.08K |
| 2024-11-08 | 13.08 | 13.36 | ↑$0.28 (2.14%) | 12.98 | 13.44 | 582.67K |
| 2024-11-07 | 13.38 | 13.15 | ↓$0.23 (-1.72%) | 13.01 | 13.43 | 582.57K |
| 2024-11-06 | 13.29 | 13.27 | ↓$0.02 (-0.15%) | 12.25 | 13.67 | 1.76M |
| 2024-11-05 | 13.53 | 14.02 | ↑$0.49 (3.58%) | 13.46 | 14.10 | 668.66K |
| 2024-11-04 | 13.26 | 13.56 | ↑$0.30 (2.26%) | 13.18 | 13.93 | 875.25K |
| 2024-11-01 | 13.00 | 13.16 | ↑$0.16 (1.23%) | 12.99 | 13.29 | 367.97K |
| 2024-10-31 | 13.13 | 12.96 | ↓$0.18 (-1.33%) | 12.91 | 13.13 | 353.08K |
| 2024-10-30 | 13.36 | 13.09 | ↓$0.27 (-2.02%) | 12.93 | 13.49 | 388.59K |
| 2024-10-29 | 13.16 | 13.41 | ↑$0.25 (1.90%) | 13.15 | 13.42 | 288.79K |
| 2024-10-28 | 13.16 | 13.30 | ↑$0.14 (1.06%) | 13.16 | 13.45 | 486.02K |
| 2024-10-25 | 13.18 | 13.06 | ↓$0.12 (-0.91%) | 12.91 | 13.19 | 401.89K |
| 2024-10-24 | 13.09 | 12.95 | ↓$0.14 (-1.07%) | 12.91 | 13.19 | 316.01K |
| 2024-10-23 | 12.97 | 13.09 | ↑$0.12 (0.93%) | 12.88 | 13.15 | 512.67K |
| 2024-10-22 | 13.32 | 13.00 | ↓$0.32 (-2.40%) | 13.00 | 13.36 | 307.68K |
| 2024-10-21 | 13.66 | 13.31 | ↓$0.35 (-2.56%) | 13.23 | 13.71 | 336.90K |
| 2024-10-18 | 13.43 | 13.67 | ↑$0.24 (1.79%) | 13.39 | 13.73 | 382.62K |
| 2024-10-17 | 13.53 | 13.40 | ↓$0.13 (-0.96%) | 13.29 | 13.54 | 334.46K |
| 2024-10-16 | 13.12 | 13.53 | ↑$0.41 (3.13%) | 13.12 | 13.54 | 454.91K |
| 2024-10-15 | 12.95 | 13.04 | ↑$0.09 (0.69%) | 12.88 | 13.36 | 537.43K |
| 2024-10-14 | 12.77 | 12.92 | ↑$0.15 (1.17%) | 12.74 | 12.95 | 246.91K |
| 2024-10-11 | 12.78 | 12.81 | ↑$0.03 (0.23%) | 12.76 | 12.87 | 188.02K |
| 2024-10-10 | 12.76 | 12.83 | ↑$0.07 (0.55%) | 12.72 | 12.88 | 185.15K |
Create an account or log in to view more rows.
$SWBI green is good
$SWBI we like the stock
$SWBI bull flag
breakout!
$SWBI upupup!
$SWBI the end is near
$SWBI Pack it up boys.
$SWBI buying!
$SWBI Buy it up so it crashes harder in the next two trading days
$SWBI we’re fucked tomorrow boys
$SWBI Holding Strong since January ??????????