stockNASDAQ: SWBI • 28 Days Updates
Smith & Wesson Brands Inc. (SWBI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:smith-wesson.com
Price & Performance Trajectory
Smith & Wesson Brands Inc.NASDAQ: SWBI
Latest Close
$13.98
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSWBI session performance
✓ Latest Close USD
$13.98
Latest session close
+$0.83vs period start
Period Return % % GAIN
+6.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.8 / $12.9
Period range envelope
$1.90channel spread
Total Volume SHARES
8.73M
Period turnover
Avg: 485.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $13.98 | -2.31% | $14.33 | $13.98 | 355.7K |
| Oct 08, 2026 | $14.31 | -1.38% | $14.53 | $14.25 | 375.8K |
| Oct 07, 2026 | $14.51 | -0.07% | $14.53 | $14.21 | 406.5K |
| Oct 06, 2026 | $14.52 | -1.22% | $14.75 | $14.51 | 383.3K |
| Oct 05, 2026 | $14.70 | +0.41% | $14.80 | $14.46 | 457.9K |
| Oct 02, 2026 | $14.64 | +1.60% | $14.75 | $14.47 | 445.1K |
| Sep 28, 2026 | $13.99 | -1.89% | $14.31 | $13.97 | 102.5K |
| Sep 25, 2026 | $14.26 | +1.28% | $14.26 | $13.82 | 419.8K |
| Sep 24, 2026 | $14.08 | +0.72% | $14.21 | $13.93 | 455.0K |
| Sep 23, 2026 | $13.98 | -0.57% | $14.13 | $13.90 | 435.2K |
| Sep 22, 2026 | $14.06 | +1.81% | $14.07 | $13.70 | 510.4K |
| Sep 21, 2026 | $13.81 | +1.25% | $13.84 | $13.57 | 492.1K |
| Sep 18, 2026 | $13.64 | +2.33% | $13.65 | $13.19 | 1.19M |
| Sep 17, 2026 | $13.33 | +2.07% | $13.46 | $12.90 | 598.6K |
| Sep 16, 2026 | $13.06 | -0.31% | $13.19 | $12.97 | 406.5K |
Page 1 of 2