Smith & Wesson Brands, Inc.
SWBINASDAQIndustrials● Active
$14.67
$-0.15(-1.01%)
Market Cap$652723180
P/E Ratio—
52W High$15.79
52W Low$7.73
Smith & Wesson Brands, Inc.（SWBI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
swbi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.61
Jul 1, 2021
-63.0% from here
5-Year Low5Y
$7.73
Aug 1, 2025
+89.8% from low
IPO Priceadj.
$0.8167
Aug 17, 1999
+1.7K% since IPO
1 Year Ago
$10.29
Jun 9, 2025
+42.6% in 1Y
5 Years Ago
$21.73
Jun 8, 2021
-32.5% in 5Y
10 Years Ago
$16.70
Jun 8, 2016
-12.2% in 10Y
Historical Price Data · SWBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.71 | $14.85 | $14.56 | $14.65 | $14.65 | 341K | -0.41% |
| Jun 5, 2026 | $15.17 | $15.29 | $14.79 | $14.82 | $14.82 | 367K | -2.31% |
| Jun 4, 2026 | $14.89 | $15.20 | $14.87 | $15.17 | $15.17 | 421K | +1.88% |
| Jun 3, 2026 | $15.29 | $15.30 | $14.77 | $14.87 | $14.87 | 559K | -2.75% |
| Jun 2, 2026 | $15.06 | $15.44 | $15.06 | $15.31 | $15.31 | 638K | +1.66% |
| Jun 1, 2026 | $15.12 | $15.21 | $14.91 | $15.14 | $15.14 | 446K | +0.13% |
| May 29, 2026 | $15.31 | $15.66 | $15.15 | $15.22 | $15.22 | 836K | -0.59% |
| May 28, 2026 | $15.22 | $15.44 | $14.95 | $15.22 | $15.22 | 789K | +0.00% |
| May 27, 2026 | $15.24 | $15.62 | $15.21 | $15.24 | $15.24 | 472K | +0.00% |
| May 26, 2026 | $15.36 | $15.53 | $15.12 | $15.24 | $15.24 | 405K | -0.78% |
| May 22, 2026 | $15.43 | $15.75 | $15.37 | $15.47 | $15.47 | 450K | +0.26% |
| May 21, 2026 | $15.12 | $15.34 | $15.02 | $15.31 | $15.31 | 367K | +1.26% |
| May 20, 2026 | $15.19 | $15.25 | $14.96 | $15.12 | $15.12 | 453K | -0.46% |
| May 19, 2026 | $15.43 | $15.46 | $15.18 | $15.19 | $15.19 | 295K | -1.56% |
| May 18, 2026 | $15.38 | $15.63 | $15.37 | $15.53 | $15.53 | 369K | +0.98% |
| May 15, 2026 | $15.04 | $15.58 | $14.97 | $15.34 | $15.34 | 549K | +1.99% |
| May 14, 2026 | $14.77 | $15.30 | $14.76 | $15.15 | $15.15 | 473K | +2.57% |
| May 13, 2026 | $14.38 | $14.75 | $14.10 | $14.64 | $14.64 | 497K | +1.81% |
| May 12, 2026 | $14.41 | $14.66 | $14.26 | $14.42 | $14.42 | 399K | +0.07% |
| May 11, 2026 | $14.59 | $14.64 | $14.30 | $14.40 | $14.40 | 475K | -1.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SWBI
Jan 1 → Dec 31 · 6 years2026+48.3%$9.88 → $14.65
+48.3%
2025-2.9%$10.17 → $9.87
-2.9%
2024-25.2%$13.52 → $10.11
-25.2%
2023+53.9%$8.81 → $13.56
+53.9%
2022-51.7%$17.98 → $8.68
-51.7%
2021-18.2%$21.75 → $17.80
-18.2%
Best Year2023 · +53.9%
Worst Year2022 · -51.7%
Positive Years2 / 6
Avg Annual Return+0.7%
6Y Total Return-32.6%
6Y CAGR~-6.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in SWBI?
If you invested $1,000 in SWBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$878
Total Return-12.2%
CAGR~-1.3% / yr
Profit$-122
Based on Jun 8, 2016 · $16.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Smith & Wesson Brands, Inc.（SWBI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SWBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SWBI 历史股价FMP 日线复权 OHLCV