14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $15.87 $17.33 Friday, 17th May 2024 SWBI stock ended at $16.12. This is 0.432% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.43% from a day low at $16.07 to a day high of $16.30.
90 days $13.14 $18.05
52 weeks $10.38 $18.05

Historical Smith & Wesson Brands, Inc. prices

Date Open High Low Close Volume
Jul 09, 2018 $11.85 $12.00 $11.63 $11.74 959 049
Jul 06, 2018 $11.73 $11.95 $11.63 $11.83 852 418
Jul 05, 2018 $11.79 $11.81 $11.58 $11.76 1 081 011
Jul 03, 2018 $11.79 $12.08 $11.71 $11.73 627 523
Jul 02, 2018 $11.98 $12.07 $11.66 $11.76 1 362 194
Jun 29, 2018 $12.40 $12.42 $11.96 $12.03 1 005 160
Jun 28, 2018 $12.72 $12.72 $12.34 $12.37 834 323
Jun 27, 2018 $12.82 $12.95 $12.72 $12.75 1 238 977
Jun 26, 2018 $12.64 $12.81 $12.58 $12.77 1 659 592
Jun 25, 2018 $12.61 $12.89 $12.49 $12.64 1 956 502
Jun 22, 2018 $12.84 $13.15 $12.64 $12.66 3 733 176
Jun 21, 2018 $12.25 $12.98 $11.61 $12.80 5 659 610
Jun 20, 2018 $13.07 $13.36 $13.06 $13.23 2 482 052
Jun 19, 2018 $12.88 $13.24 $12.70 $13.09 1 123 220
Jun 18, 2018 $12.71 $13.03 $12.71 $12.97 1 216 223
Jun 15, 2018 $12.54 $12.85 $12.50 $12.74 1 058 159
Jun 14, 2018 $12.49 $12.65 $12.29 $12.60 721 049
Jun 13, 2018 $12.67 $12.67 $12.43 $12.51 794 693
Jun 12, 2018 $12.59 $12.80 $12.59 $12.65 1 087 729
Jun 11, 2018 $12.73 $12.77 $12.46 $12.52 1 497 116
Jun 08, 2018 $12.59 $12.80 $12.50 $12.78 1 115 063
Jun 07, 2018 $12.50 $12.65 $12.30 $12.63 665 683
Jun 06, 2018 $12.36 $12.57 $12.34 $12.51 582 581
Jun 05, 2018 $12.33 $12.45 $12.14 $12.37 1 287 054

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SWBI stock historical prices to predict future price movements?
Trend Analysis: Examine the SWBI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SWBI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Smith & Wesson Brands, Inc.

Smith & Wesson Brands. Smith & Wesson Brands, Inc. designs, manufactures, and sells firearms worldwide. The company offers handguns, including revolvers and pistols; long guns, such as modern sporting rifles, bolt action rifles; handcuffs; suppressors; and other firearm-related products under the Smith & Wesson, M&P, and Gemtech brands. It also provides manufacturing services comprising forging, heat treating, rapid prototyping, tooling, finishing, plating, machining, ... SWBI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT