Smith & Wesson Brands Inc (SWBI) Historical Stock Data
10.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWBI is up 0.48% a day on average. There have been 14 days where Smith & Wesson Brands Inc closed green and 16 days where SWBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.20 | 10.08 | ↓$0.12 (-1.18%) | 10.00 | 10.22 | 298.31K |
| 2025-12-23 | 10.24 | 10.20 | ↓$0.04 (-0.39%) | 10.16 | 10.30 | 370.96K |
| 2025-12-22 | 10.34 | 10.25 | ↓$0.09 (-0.87%) | 10.21 | 10.49 | 432.72K |
| 2025-12-19 | 10.24 | 10.37 | ↑$0.13 (1.27%) | 10.20 | 10.44 | 834.76K |
| 2025-12-18 | 10.52 | 10.28 | ↓$0.24 (-2.28%) | 10.20 | 10.56 | 534.09K |
| 2025-12-17 | 10.66 | 10.58 | ↓$0.08 (-0.75%) | 10.52 | 10.76 | 518.42K |
| 2025-12-16 | 10.80 | 10.70 | ↓$0.10 (-0.93%) | 10.65 | 10.83 | 0.91M |
| 2025-12-15 | 10.82 | 10.73 | ↓$0.09 (-0.83%) | 10.62 | 10.84 | 699.79K |
| 2025-12-12 | 11.03 | 10.83 | ↓$0.20 (-1.81%) | 10.77 | 11.03 | 579.81K |
| 2025-12-11 | 11.15 | 11.00 | ↓$0.15 (-1.35%) | 10.91 | 11.16 | 736.58K |
| 2025-12-10 | 10.67 | 11.16 | ↑$0.49 (4.59%) | 10.58 | 11.23 | 1.04M |
| 2025-12-09 | 10.76 | 10.71 | ↓$0.05 (-0.46%) | 10.67 | 10.97 | 0.94M |
| 2025-12-08 | 10.98 | 10.76 | ↓$0.22 (-2.00%) | 10.68 | 11.50 | 1.68M |
| 2025-12-05 | 9.39 | 10.96 | ↑$1.58 (16.78%) | 9.39 | 11.00 | 3.44M |
| 2025-12-04 | 8.88 | 8.91 | ↑$0.03 (0.34%) | 8.78 | 9.04 | 581.80K |
| 2025-12-03 | 8.72 | 8.88 | ↑$0.16 (1.83%) | 8.72 | 8.91 | 470.27K |
| 2025-12-02 | 8.68 | 8.72 | ↑$0.04 (0.46%) | 8.57 | 8.77 | 408.87K |
| 2025-12-01 | 8.67 | 8.68 | ↑$0.01 (0.12%) | 8.59 | 8.74 | 424.57K |
| 2025-11-28 | 8.74 | 8.71 | ↓$0.03 (-0.34%) | 8.66 | 8.75 | 146.98K |
| 2025-11-26 | 8.65 | 8.74 | ↑$0.09 (1.04%) | 8.63 | 8.82 | 400.86K |
| 2025-11-25 | 8.59 | 8.64 | ↑$0.05 (0.58%) | 8.51 | 8.67 | 389.16K |
| 2025-11-24 | 8.50 | 8.59 | ↑$0.09 (1.06%) | 8.37 | 8.61 | 589.89K |
| 2025-11-21 | 8.22 | 8.52 | ↑$0.30 (3.65%) | 8.19 | 8.57 | 450.21K |
| 2025-11-20 | 8.27 | 8.19 | ↓$0.08 (-0.97%) | 8.15 | 8.31 | 505.76K |
| 2025-11-19 | 8.35 | 8.16 | ↓$0.19 (-2.28%) | 8.14 | 8.47 | 443.79K |
| 2025-11-18 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.23 | 8.42 | 451.59K |
| 2025-11-17 | 8.46 | 8.30 | ↓$0.16 (-1.89%) | 8.27 | 8.49 | 536.63K |
| 2025-11-14 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.41 | 8.60 | 367.63K |
| 2025-11-13 | 8.62 | 8.54 | ↓$0.08 (-0.93%) | 8.46 | 8.72 | 576.78K |
| 2025-11-12 | 8.63 | 8.66 | ↑$0.03 (0.35%) | 8.55 | 8.69 | 461.98K |
Create an account or log in to view more rows.
$SWBI the FOMO will be epic
$SWBI added more calls on that drop
$SWBI push baby push!
$SWBI weak
$SWBI not yet time to short
$SWBI let’s ride
$SWBI today feels different to the moon
$SWBI Good morning gang!
$SWBI the FOMO will be epic
$SWBI tomorrow will be an explosion day
I believe it!