NYSE · SWBI

Smith & Wesson Brands, Inc.

Industrials · Aerospace & Defense

$13.98

Down-$0.33 (-2.31%)

Updated Oct 12, 2026, 8:39 AM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SWBI

SWBI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

SWBI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$14.28	$14.325	$13.98	$13.98	356.38K
Oct 8, 2026	$14.49	$14.54	$14.24	$14.31	375.88K
Oct 7, 2026	$14.35	$14.53	$14.21	$14.51	406.89K
Oct 6, 2026	$14.73	$14.76	$14.51	$14.52	385.45K
Oct 5, 2026	$14.60	$14.80	$14.463	$14.70	498.86K
Oct 2, 2026	$14.50	$14.75	$14.47	$14.64	445.91K
Oct 1, 2026	$14.03	$14.425	$14.03	$14.41	440.19K
Sep 30, 2026	$14.10	$14.17	$13.93	$14.06	363.36K
Sep 29, 2026	$14.05	$14.13	$13.85	$14.06	440.67K
Sep 28, 2026	$14.12	$14.31	$13.97	$14.03	408.34K
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