NASDAQ · SWBI

Smith & Wesson Brands, Inc.

Industrials · Aerospace & Defense

$14.26

Up+$0.18 (+1.28%)

Updated Sep 26, 2026, 12:56 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SWBI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SWBI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 25, 2026	$14.08	$14.26	$13.82	$14.26	419.83K
Sep 24, 2026	$13.93	$14.21	$13.93	$14.08	455.08K
Sep 23, 2026	$14.06	$14.13	$13.90	$13.98	435.23K
Sep 22, 2026	$13.88	$14.065	$13.70	$14.06	510.49K
Sep 21, 2026	$13.64	$13.84	$13.565	$13.81	492.1K
Sep 18, 2026	$13.26	$13.65	$13.185	$13.64	1.19M
Sep 17, 2026	$13.06	$13.46	$12.902	$13.33	598.66K
Sep 16, 2026	$13.10	$13.19	$12.97	$13.06	406.55K
Sep 15, 2026	$13.20	$13.20	$12.94	$13.10	675.59K
Sep 14, 2026	$13.17	$13.2209	$12.93	$13.20	621.82K
Sep 11, 2026	$13.40	$13.46	$13.04	$13.15	403.18K
Sep 10, 2026	$13.31	$13.3401	$13.11	$13.29	634.75K
Sep 9, 2026	$13.12	$13.53	$13.04	$13.40	845.35K
Sep 8, 2026	$12.51	$13.37	$12.51	$13.23	1.16M
Sep 4, 2026	$14.12	$14.12	$12.12	$12.89	1.71M
Sep 3, 2026	$12.78	$12.825	$12.0945	$12.27	1.36M
Sep 2, 2026	$12.78	$12.9899	$12.70	$12.78	453.53K
Sep 1, 2026	$12.70	$12.81	$12.55	$12.77	457.28K
Aug 31, 2026	$12.80	$12.86	$12.63	$12.72	608.92K
Aug 28, 2026	$13.00	$13.18	$12.73	$12.78	532.06K