Smith & Wesson Brands Inc (SWBI) Historical Stock Data
10.04 ↓0.15 (-1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWBI is down -0.33% a day on average. There have been 12 days where Smith & Wesson Brands Inc closed green and 18 days where SWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.10 | 10.04 | ↓$0.06 (-0.59%) | 10.01 | 10.26 | 1.34M |
| 2024-12-19 | 10.58 | 10.19 | ↓$0.39 (-3.69%) | 10.18 | 10.60 | 893.92K |
| 2024-12-18 | 11.00 | 10.63 | ↓$0.37 (-3.36%) | 10.60 | 11.06 | 850.37K |
| 2024-12-17 | 11.01 | 10.99 | ↓$0.02 (-0.18%) | 10.91 | 11.13 | 736.73K |
| 2024-12-16 | 10.82 | 11.01 | ↑$0.19 (1.71%) | 10.66 | 11.05 | 0.96M |
| 2024-12-13 | 11.06 | 11.02 | ↓$0.04 (-0.36%) | 10.93 | 11.11 | 572.61K |
| 2024-12-12 | 11.02 | 11.10 | ↑$0.08 (0.68%) | 10.87 | 11.15 | 646.34K |
| 2024-12-11 | 11.15 | 11.10 | ↓$0.05 (-0.49%) | 10.80 | 11.23 | 1.30M |
| 2024-12-10 | 11.31 | 11.13 | ↓$0.19 (-1.64%) | 11.04 | 11.35 | 1.30M |
| 2024-12-09 | 11.07 | 11.32 | ↑$0.25 (2.26%) | 10.88 | 11.41 | 1.97M |
| 2024-12-06 | 11.39 | 10.86 | ↓$0.53 (-4.65%) | 10.43 | 11.42 | 5.07M |
| 2024-12-05 | 14.13 | 13.63 | ↓$0.50 (-3.54%) | 13.61 | 14.20 | 839.72K |
| 2024-12-04 | 13.53 | 14.10 | ↑$0.57 (4.21%) | 13.38 | 14.13 | 733.24K |
| 2024-12-03 | 13.74 | 13.53 | ↓$0.21 (-1.53%) | 13.47 | 13.75 | 236.49K |
| 2024-12-02 | 13.64 | 13.72 | ↑$0.08 (0.59%) | 13.50 | 13.75 | 329.85K |
| 2024-11-29 | 13.80 | 13.58 | ↓$0.22 (-1.59%) | 13.56 | 13.87 | 228.95K |
| 2024-11-27 | 13.63 | 13.70 | ↑$0.07 (0.51%) | 13.62 | 14.00 | 333.98K |
| 2024-11-26 | 13.67 | 13.52 | ↓$0.15 (-1.10%) | 13.46 | 13.70 | 487.73K |
| 2024-11-25 | 13.43 | 13.77 | ↑$0.34 (2.53%) | 13.37 | 13.85 | 506.58K |
| 2024-11-22 | 13.31 | 13.37 | ↑$0.06 (0.45%) | 13.27 | 13.42 | 293.59K |
| 2024-11-21 | 12.97 | 13.25 | ↑$0.28 (2.16%) | 12.87 | 13.27 | 437.74K |
| 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 |
Create an account or log in to view more rows.
$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
$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