Smith & Wesson Brands Inc (SWBI) Historical Stock Data
9.14 ↑0.41 (4.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWBI is up 0.06% a day on average. There have been 16 days where Smith & Wesson Brands Inc closed green and 14 days where SWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8.73 | 9.14 | ↑$0.41 (4.70%) | 8.69 | 9.15 | 479.73K |
| 2025-04-10 | 8.79 | 8.73 | ↓$0.06 (-0.68%) | 8.48 | 8.91 | 435.32K |
| 2025-04-09 | 8.42 | 8.92 | ↑$0.50 (5.94%) | 8.40 | 9.22 | 778.81K |
| 2025-04-08 | 9.04 | 8.48 | ↓$0.56 (-6.19%) | 8.38 | 9.04 | 623.09K |
| 2025-04-07 | 8.89 | 8.81 | ↓$0.08 (-0.90%) | 8.72 | 9.21 | 678.43K |
| 2025-04-04 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 8.64 | 9.18 | 771.88K |
| 2025-04-03 | 9.20 | 9.03 | ↓$0.17 (-1.85%) | 9.02 | 9.34 | 824.30K |
| 2025-04-02 | 9.22 | 9.50 | ↑$0.28 (3.04%) | 9.22 | 9.51 | 386.04K |
| 2025-04-01 | 9.29 | 9.33 | ↑$0.04 (0.43%) | 9.19 | 9.40 | 315.51K |
| 2025-03-31 | 9.29 | 9.32 | ↑$0.03 (0.32%) | 9.25 | 9.39 | 394.30K |
| 2025-03-28 | 9.55 | 9.35 | ↓$0.20 (-2.09%) | 9.33 | 9.60 | 445.52K |
| 2025-03-27 | 9.51 | 9.50 | ↓$0.01 (-0.11%) | 9.43 | 9.60 | 367.51K |
| 2025-03-26 | 9.52 | 9.48 | ↓$0.04 (-0.42%) | 9.42 | 9.61 | 408.10K |
| 2025-03-25 | 9.50 | 9.53 | ↑$0.03 (0.32%) | 9.46 | 9.63 | 364.47K |
| 2025-03-24 | 9.61 | 9.53 | ↓$0.08 (-0.83%) | 9.51 | 9.64 | 431.17K |
| 2025-03-21 | 9.42 | 9.51 | ↑$0.09 (0.96%) | 9.41 | 9.64 | 726.57K |
| 2025-03-20 | 9.74 | 9.52 | ↓$0.22 (-2.26%) | 9.51 | 9.77 | 458.06K |
| 2025-03-19 | 9.83 | 9.86 | ↑$0.03 (0.31%) | 9.64 | 9.89 | 411.25K |
| 2025-03-18 | 9.85 | 9.80 | ↓$0.05 (-0.51%) | 9.76 | 9.94 | 389.04K |
| 2025-03-17 | 10.02 | 9.85 | ↓$0.17 (-1.70%) | 9.78 | 10.17 | 592.42K |
| 2025-03-14 | 9.87 | 10.04 | ↑$0.17 (1.72%) | 9.69 | 10.08 | 538.58K |
| 2025-03-13 | 9.78 | 9.82 | ↑$0.04 (0.41%) | 9.68 | 9.86 | 431.56K |
| 2025-03-12 | 9.70 | 9.77 | ↑$0.07 (0.72%) | 9.46 | 9.80 | 603.84K |
| 2025-03-11 | 9.40 | 9.61 | ↑$0.21 (2.23%) | 9.31 | 9.63 | 687.46K |
| 2025-03-10 | 9.84 | 9.41 | ↓$0.44 (-4.42%) | 9.37 | 10.04 | 0.91M |
| 2025-03-07 | 9.94 | 9.82 | ↓$0.13 (-1.26%) | 9.17 | 10.13 | 2.47M |
| 2025-03-06 | 10.82 | 11.02 | ↑$0.20 (1.85%) | 10.75 | 11.06 | 620.73K |
| 2025-03-05 | 10.78 | 10.80 | ↑$0.02 (0.19%) | 10.71 | 10.94 | 417.33K |
| 2025-03-04 | 10.60 | 10.75 | ↑$0.15 (1.42%) | 10.47 | 10.84 | 523.89K |
| 2025-03-03 | 10.87 | 10.75 | ↓$0.12 (-1.10%) | 10.73 | 10.96 | 371.07K |
Create an account or log in to view more rows.
$SWBI tomorrow will be an explosion day
I believe it!
$SWBI the bulls in here
$SWBI Hold on to your Butts.
$SWBI today feels different to the moon
$SWBI lets see if it can hold the line
$SWBI green is good
$SWBI we like the stock
$SWBI bull flag
breakout!
$SWBI upupup!
$SWBI the end is near