investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$SWBI: Smith & Wesson Brands, Inc. - Common Stock

+ Military, Defence, Gun



Clear duplicates of prices



2025-08-01
SWBI 2025-08-01 20:02:440.00 0.00 -2.52%
2025-08-02
SWBI 2025-08-02 11:13:22
Smith & Wesson: I Was Wrong, Rethinking This Gun Maker (Rating Downgrade)
2025-08-04
SWBI 2025-08-04 04:03:040.00 7.57 -2.52%
SWBI 2025-08-04 05:02:109.06 7.74 -2.52%
SWBI 2025-08-04 06:03:049.06 7.83 -2.52%
SWBI 2025-08-04 07:02:118.47 7.80 -2.52%
SWBI 2025-08-04 10:00:547.80 7.78 0.63%
SWBI 2025-08-04 11:00:487.83 7.82 1.13%
SWBI 2025-08-04 12:00:547.84 7.83 1.26%
SWBI 2025-08-04 13:02:067.88 7.87 1.76%
SWBI 2025-08-04 14:00:557.88 7.87 1.64%
SWBI 2025-08-04 15:00:557.89 7.88 2.01%
SWBI 2025-08-04 16:01:047.87 7.86 1.64%
SWBI 2025-08-04 17:00:557.97 7.86 1.68%
SWBI 2025-08-04 20:00:588.00 7.86 1.68%
SWBI 2025-08-04 21:00:590.00 0.00 1.68%
2025-08-05
SWBI 2025-08-05 05:00:549.15 7.80 1.68%
SWBI 2025-08-05 08:00:558.84 7.80 1.68%
SWBI 2025-08-05 09:00:518.45 7.80 1.68%
SWBI 2025-08-05 10:00:587.96 7.94 1.16%
SWBI 2025-08-05 11:00:487.94 7.93 1.03%
SWBI 2025-08-05 12:00:548.01 8.00 1.81%
SWBI 2025-08-05 13:00:458.03 8.01 2.07%
SWBI 2025-08-05 14:00:548.07 8.06 2.71%
SWBI 2025-08-05 17:00:498.09 8.01 1.91%
SWBI 2025-08-05 18:01:008.10 8.01 1.91%
SWBI 2025-08-05 21:00:490.00 0.00 1.91%
2025-08-06
SWBI 2025-08-06 05:00:518.47 8.05 1.91%
SWBI 2025-08-06 06:00:538.47 8.05 0.00%
SWBI 2025-08-06 09:00:458.47 8.09 0.00%
SWBI 2025-08-06 10:00:528.06 8.05 0.00%
SWBI 2025-08-06 11:00:498.07 8.06 0.00%
SWBI 2025-08-06 12:00:558.01 8.00 -0.89%
SWBI 2025-08-06 13:00:487.93 7.92 -1.65%
SWBI 2025-08-06 14:00:517.97 7.96 -1.27%
SWBI 2025-08-06 15:00:527.97 7.96 -1.40%
SWBI 2025-08-06 16:00:547.96 7.95 -1.40%
SWBI 2025-08-06 17:00:548.17 7.91 -1.49%
SWBI 2025-08-06 18:00:598.15 7.91 -1.49%
SWBI 2025-08-06 21:00:560.00 0.00 -1.49%
2025-08-07
SWBI 2025-08-07 05:00:559.06 7.80 -1.49%
SWBI 2025-08-07 06:01:019.06 7.85 -1.49%
SWBI 2025-08-07 08:01:088.86 7.85 -1.49%
SWBI 2025-08-07 09:00:598.79 7.95 -1.49%
SWBI 2025-08-07 10:00:597.96 7.95 0.25%
SWBI 2025-08-07 11:00:547.84 7.83 -1.36%
SWBI 2025-08-07 12:00:577.87 7.86 -0.99%
SWBI 2025-08-07 13:00:507.90 7.89 -0.50%
SWBI 2025-08-07 14:01:007.92 7.91 -0.37%
SWBI 2025-08-07 15:00:537.98 7.97 0.50%
SWBI 2025-08-07 16:01:007.99 7.98 0.62%
SWBI 2025-08-07 17:00:468.00 7.95 0.63%
SWBI 2025-08-07 19:00:558.00 7.86 0.63%
SWBI 2025-08-07 20:01:038.14 7.85 0.63%
SWBI 2025-08-07 21:00:530.00 0.00 0.63%
2025-08-08
SWBI 2025-08-08 05:00:568.79 7.90 0.00%
SWBI 2025-08-08 06:01:008.79 7.98 0.00%
SWBI 2025-08-08 09:00:548.73 7.98 0.00%
SWBI 2025-08-08 10:00:578.01 7.99 0.13%
SWBI 2025-08-08 11:00:517.99 7.98 0.00%
SWBI 2025-08-08 12:00:547.98 7.97 0.00%
SWBI 2025-08-08 13:00:488.03 8.01 0.50%
SWBI 2025-08-08 14:00:548.08 8.07 1.13%
SWBI 2025-08-08 15:00:498.05 8.03 0.88%
SWBI 2025-08-08 16:00:568.04 8.02 0.75%
SWBI 2025-08-08 17:00:528.10 7.95 0.75%
SWBI 2025-08-08 21:00:530.00 0.00 0.75%
2025-08-11
SWBI 2025-08-11 05:00:588.83 7.80 0.75%
SWBI 2025-08-11 07:00:538.83 8.03 0.75%
SWBI 2025-08-11 08:01:008.10 8.03 0.75%
SWBI 2025-08-11 09:00:508.43 8.05 0.75%
SWBI 2025-08-11 10:01:008.00 7.99 -0.38%
SWBI 2025-08-11 11:00:497.96 7.95 -1.00%
SWBI 2025-08-11 12:01:028.03 8.01 0.00%
SWBI 2025-08-11 13:00:598.01 8.00 -0.38%
SWBI 2025-08-11 14:01:038.01 8.00 -0.25%
SWBI 2025-08-11 15:00:578.04 8.02 0.13%
SWBI 2025-08-11 16:01:048.05 8.03 0.25%
SWBI 2025-08-11 17:00:498.05 7.98 0.25%
SWBI 2025-08-11 19:00:578.05 7.98 0.12%
SWBI 2025-08-11 21:00:570.00 0.00 0.12%
2025-08-12
SWBI 2025-08-12 05:01:038.83 7.90 0.12%
SWBI 2025-08-12 07:00:528.83 7.95 0.12%
SWBI 2025-08-12 08:01:038.73 7.96 0.12%
SWBI 2025-08-12 09:00:568.43 7.97 0.12%
SWBI 2025-08-12 10:00:598.11 8.10 1.00%
SWBI 2025-08-12 11:00:508.16 8.15 1.49%
SWBI 2025-08-12 12:00:548.17 8.16 1.74%
SWBI 2025-08-12 13:00:548.19 8.18 1.99%
SWBI 2025-08-12 14:01:028.14 8.13 1.37%
SWBI 2025-08-12 15:00:598.18 8.17 1.74%
SWBI 2025-08-12 16:01:068.16 8.14 1.37%
SWBI 2025-08-12 17:01:048.19 8.10 1.37%
SWBI 2025-08-12 18:01:028.22 8.10 1.37%
SWBI 2025-08-12 19:00:528.31 8.10 1.37%
SWBI 2025-08-12 20:01:080.00 0.00 1.37%
2025-08-13
SWBI 2025-08-13 05:00:518.70 7.95 1.37%
SWBI 2025-08-13 08:01:038.70 8.14 1.37%
SWBI 2025-08-13 09:00:598.70 7.95 1.37%
SWBI 2025-08-13 10:01:028.24 8.23 1.24%
SWBI 2025-08-13 11:00:538.20 8.18 0.75%
SWBI 2025-08-13 12:00:588.22 8.19 1.00%
SWBI 2025-08-13 13:01:008.28 8.26 1.74%
SWBI 2025-08-13 14:01:038.28 8.26 1.62%
SWBI 2025-08-13 15:00:588.27 8.26 1.62%
SWBI 2025-08-13 16:01:118.31 8.26 1.99%
SWBI 2025-08-13 17:01:048.32 8.15 1.97%
SWBI 2025-08-13 20:01:050.00 0.00 1.97%
2025-08-14
SWBI 2025-08-14 04:06:090.00 7.57 1.97%
SWBI 2025-08-14 05:04:279.00 7.57 1.97%
SWBI 2025-08-14 06:06:038.70 7.60 1.97%
SWBI 2025-08-14 08:06:098.30 8.23 1.97%
SWBI 2025-08-14 09:04:258.27 7.60 1.97%
SWBI 2025-08-14 10:06:058.14 8.13 -1.72%
SWBI 2025-08-14 11:04:218.11 8.10 -2.09%
SWBI 2025-08-14 12:06:008.14 8.11 -1.72%
SWBI 2025-08-14 13:04:248.11 8.10 -2.09%
SWBI 2025-08-14 14:06:088.14 8.11 -1.84%
SWBI 2025-08-14 15:04:188.14 8.13 -1.72%
SWBI 2025-08-14 16:06:058.33 8.07 -1.60%
SWBI 2025-08-14 17:04:198.23 8.14 -0.60%
SWBI 2025-08-14 18:05:578.33 8.14 -0.60%
SWBI 2025-08-14 20:06:020.00 0.00 -0.60%
2025-08-15
SWBI 2025-08-15 05:00:578.41 8.10 -0.60%
SWBI 2025-08-15 08:00:578.41 8.10 0.00%
SWBI 2025-08-15 09:00:578.22 8.15 0.00%
SWBI 2025-08-15 10:01:008.23 8.22 0.97%
SWBI 2025-08-15 11:00:528.17 8.16 0.24%
SWBI 2025-08-15 12:01:018.11 8.10 -0.60%
SWBI 2025-08-15 13:00:528.08 8.07 -0.84%
SWBI 2025-08-15 15:00:548.09 8.08 -0.72%
SWBI 2025-08-15 16:01:028.12 8.10 -0.24%
SWBI 2025-08-15 17:00:588.15 8.10 -0.49%
SWBI 2025-08-15 18:01:028.20 8.10 -0.49%
SWBI 2025-08-15 21:00:590.00 0.00 -0.49%
2025-08-18
SWBI 2025-08-18 05:00:578.84 8.07 -0.49%
SWBI 2025-08-18 08:01:008.15 8.07 -0.49%
SWBI 2025-08-18 09:00:528.15 8.09 -0.12%
SWBI 2025-08-18 10:00:528.14 8.11 0.37%
SWBI 2025-08-18 11:00:538.14 8.13 0.49%
SWBI 2025-08-18 14:00:578.12 8.10 0.00%
SWBI 2025-08-18 15:00:548.11 8.10 0.00%
SWBI 2025-08-18 16:01:138.15 8.08 0.25%
SWBI 2025-08-18 16:16:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/1092796/000119312525182690/0001193125-25-182690-index.htm
8-K - SMITH & WESSON BRANDS, INC. (0001092796) (Filer)
SWBI 2025-08-18 17:00:528.19 8.08 0.25%
SWBI 2025-08-18 21:00:510.00 0.00 0.25%
2025-08-19
SWBI 2025-08-19 05:00:578.90 8.00 0.25%
SWBI 2025-08-19 07:00:558.20 8.00 0.25%
SWBI 2025-08-19 09:00:518.10 8.05 -0.12%
SWBI 2025-08-19 10:00:578.14 8.11 0.25%
SWBI 2025-08-19 11:00:528.09 8.08 -0.25%
SWBI 2025-08-19 12:01:018.04 8.02 -0.86%
SWBI 2025-08-19 13:00:498.02 8.01 -1.11%
SWBI 2025-08-19 14:01:058.01 8.00 -1.23%
SWBI 2025-08-19 15:01:047.98 7.97 -1.60%
SWBI 2025-08-19 16:01:138.16 7.96 -1.36%
SWBI 2025-08-19 17:01:048.07 7.97 -1.35%
SWBI 2025-08-19 18:01:058.18 8.01 -1.35%
SWBI 2025-08-19 19:01:008.18 7.97 -1.23%
SWBI 2025-08-19 20:01:100.00 0.00 -1.23%
2025-08-20
SWBI 2025-08-20 05:00:568.45 7.95 -1.23%
SWBI 2025-08-20 08:01:038.45 7.96 -1.23%
SWBI 2025-08-20 09:00:548.45 7.95 -1.23%
SWBI 2025-08-20 10:01:028.02 8.01 0.25%
SWBI 2025-08-20 11:00:557.99 7.98 0.00%
SWBI 2025-08-20 12:01:017.96 7.95 -0.49%
SWBI 2025-08-20 14:00:587.93 7.92 -0.74%
SWBI 2025-08-20 15:00:527.98 7.97 -0.12%
SWBI 2025-08-20 16:00:557.94 7.93 -0.62%
SWBI 2025-08-20 17:00:517.99 7.93 -0.75%
SWBI 2025-08-20 18:00:567.99 7.96 -0.75%
SWBI 2025-08-20 20:01:000.00 0.00 -0.75%
2025-08-21
SWBI 2025-08-21 05:00:497.93 7.89 -0.75%
SWBI 2025-08-21 08:01:008.64 7.89 0.13%
SWBI 2025-08-21 09:00:507.98 7.91 0.25%
SWBI 2025-08-21 10:00:597.93 7.92 0.00%
SWBI 2025-08-21 11:00:587.95 7.94 0.38%
SWBI 2025-08-21 12:01:027.91 7.90 -0.13%
SWBI 2025-08-21 14:00:547.94 7.93 0.25%
SWBI 2025-08-21 16:00:557.95 7.94 0.38%
SWBI 2025-08-21 17:00:568.02 7.92 0.63%
SWBI 2025-08-21 18:01:448.10 7.92 0.63%
SWBI 2025-08-21 20:01:080.00 0.00 0.63%
2025-08-22
SWBI 2025-08-22 05:00:548.97 7.80 0.63%
SWBI 2025-08-22 07:00:518.75 7.80 0.63%
SWBI 2025-08-22 08:00:568.67 7.80 0.63%
SWBI 2025-08-22 09:00:558.45 7.90 0.63%
SWBI 2025-08-22 10:00:588.08 8.07 1.64%
SWBI 2025-08-22 11:00:538.22 8.21 3.53%
SWBI 2025-08-22 12:01:068.22 8.19 3.40%
SWBI 2025-08-22 13:00:588.22 8.21 3.53%
SWBI 2025-08-22 14:01:068.20 8.18 3.03%
SWBI 2025-08-22 15:01:048.18 8.17 2.90%
SWBI 2025-08-22 16:01:078.26 8.10 3.66%
SWBI 2025-08-22 17:01:028.54 8.13 2.64%
SWBI 2025-08-22 18:01:058.34 8.13 2.64%
SWBI 2025-08-22 20:01:010.00 0.00 2.64%
2025-08-25
SWBI 2025-08-25 05:01:018.70 7.76 2.64%
SWBI 2025-08-25 07:01:098.70 8.05 2.64%
SWBI 2025-08-25 08:00:548.70 8.18 2.64%
SWBI 2025-08-25 09:01:008.29 8.05 2.64%
SWBI 2025-08-25 10:01:068.18 8.17 -0.75%
SWBI 2025-08-25 11:00:568.17 8.16 -0.75%
SWBI 2025-08-25 12:00:528.22 8.19 -0.13%
SWBI 2025-08-25 13:01:058.24 8.23 0.13%
SWBI 2025-08-25 14:00:568.23 8.22 0.00%
SWBI 2025-08-25 15:01:558.22 8.21 0.00%
SWBI 2025-08-25 16:00:558.23 8.22 0.00%
SWBI 2025-08-25 17:01:108.23 8.11 0.00%
SWBI 2025-08-25 20:01:070.00 0.00 0.00%
2025-08-26
SWBI 2025-08-26 05:01:088.97 8.00 0.00%
SWBI 2025-08-26 06:01:118.70 8.02 0.00%
SWBI 2025-08-26 08:00:588.32 8.15 0.00%
SWBI 2025-08-26 09:01:068.32 8.16 0.00%
SWBI 2025-08-26 10:01:038.22 8.19 0.00%
SWBI 2025-08-26 11:01:048.18 8.17 -0.49%
SWBI 2025-08-26 12:00:538.14 8.13 -0.97%
SWBI 2025-08-26 13:00:568.14 8.11 -0.97%
SWBI 2025-08-26 15:01:038.14 8.13 -0.97%
SWBI 2025-08-26 16:01:008.14 8.10 -0.97%
SWBI 2025-08-26 17:01:078.17 8.06 -0.97%
SWBI 2025-08-26 18:01:188.19 8.13 -0.61%
SWBI 2025-08-26 19:00:578.19 8.09 -1.46%
SWBI 2025-08-26 20:00:558.19 8.06 -1.46%
SWBI 2025-08-26 22:01:320.00 0.00 -1.46%
2025-08-27
SWBI 2025-08-27 05:01:098.70 8.00 -1.46%
SWBI 2025-08-27 08:00:588.70 8.05 0.00%
SWBI 2025-08-27 10:01:208.22 8.19 1.09%
SWBI 2025-08-27 11:01:018.18 8.17 0.97%
SWBI 2025-08-27 12:00:598.19 8.18 1.09%
SWBI 2025-08-27 13:00:598.22 8.21 1.46%
SWBI 2025-08-27 14:00:598.20 8.18 1.09%
SWBI 2025-08-27 15:00:588.22 8.21 1.46%
SWBI 2025-08-27 17:01:028.24 8.15 1.48%
SWBI 2025-08-27 21:00:490.00 0.00 1.48%
2025-08-28
SWBI 2025-08-28 05:01:018.98 8.05 1.48%
SWBI 2025-08-28 06:00:538.98 8.19 1.48%
SWBI 2025-08-28 08:00:528.98 8.21 1.48%
SWBI 2025-08-28 09:00:558.95 8.21 1.48%
SWBI 2025-08-28 10:00:528.20 8.18 -0.12%
SWBI 2025-08-28 11:00:488.10 8.09 -1.48%
SWBI 2025-08-28 12:00:558.11 8.10 -1.23%
SWBI 2025-08-28 13:00:578.09 8.08 -1.48%
SWBI 2025-08-28 14:01:008.08 8.07 -1.60%
SWBI 2025-08-28 15:00:518.07 8.06 -1.73%
SWBI 2025-08-28 16:00:598.08 8.06 -1.73%
SWBI 2025-08-28 17:00:548.16 8.06 -0.73%
SWBI 2025-08-28 18:00:518.19 8.06 -0.73%
SWBI 2025-08-28 20:00:568.22 8.06 -0.73%
SWBI 2025-08-28 22:01:070.00 0.00 -0.73%
2025-08-29
SWBI 2025-08-29 05:00:538.98 8.05 -0.73%
SWBI 2025-08-29 08:00:528.92 8.05 -0.73%
SWBI 2025-08-29 10:00:518.15 8.14 0.97%
SWBI 2025-08-29 11:01:018.09 8.08 0.24%
SWBI 2025-08-29 12:00:548.14 8.13 0.97%
SWBI 2025-08-29 13:01:038.16 8.15 1.10%
SWBI 2025-08-29 14:00:578.19 8.18 1.46%
SWBI 2025-08-29 15:01:028.15 8.14 1.10%
SWBI 2025-08-29 16:00:588.20 8.17 1.22%
SWBI 2025-08-29 17:00:508.91 8.14 1.24%
SWBI 2025-08-29 20:00:560.00 0.00 1.24%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.