Smith & Wesson Brands Stock Price History
NASDAQ: SWBIIndustrialsOrdnance And AccessoriesUSD
13.98-0.33 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWBI price history at a glance
The price history for Smith & Wesson Brands (SWBI) on this page begins on August 16, 1999, when the stock closed at $0.9608; it most recently closed at $13.98 on October 5, 2026. The highest price in this record is $39.61, reached on June 28, 2021; the latest close is 64.7% below that peak. Across the 26 complete calendar years in the table, SWBI finished higher in 13 and lower in 13. Its best year was 2001 (+305.4%) and its worst was 2000 (-76.9%).
Over roughly 27 years the share price changed +1355.0%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, SWBI has gained 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $39.61
- Date of high
- Jun 28, 2021
- Low since 1999
- $0.0721
- Date of low
- Dec 18, 2000
- 52-week high
- $17.56
- 52-week low
- $8.14
- Last close
- $13.98
SWBI returns
1 week
-4.51%
1 month
+4.33%
3 months
-10.38%
6 months
-2.51%
Year to date
+41.64%
1 year
+37.33%
3 years
-1.27%
5 years
-33.84%
SWBI price return, excluding dividends.
SWBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.98 | +40.08% |
| 2025 | 9.98 | -0.70% |
| 2024 | 10.05 | -25.88% |
| 2023 | 13.56 | +56.22% |
| 2022 | 8.68 | -51.24% |
| 2021 | 17.80 | +0.28% |
| 2020 | 17.75 | +147.78% |
| 2019 | 7.16 | -28.14% |
| 2018 | 9.97 | +1.01% |
| 2017 | 9.87 | -39.09% |
| 2016 | 16.20 | -4.09% |
| 2015 | 16.89 | +131.86% |
| 2014 | 7.29 | -29.41% |
| 2013 | 10.32 | +52.61% |
| 2012 | 6.76 | +101.83% |
| 2011 | 3.35 | +16.58% |
| 2010 | 2.87 | -8.56% |
| 2009 | 3.14 | +74.04% |
| 2008 | 1.81 | -54.37% |
| 2007 | 3.96 | -50.19% |
| 2006 | 7.95 | +163.10% |
| 2005 | 3.02 | +124.58% |
| 2004 | 1.35 | -2.78% |
| 2003 | 1.38 | -2.17% |
| 2002 | 1.41 | +142.09% |
| 2001 | 0.5842 | +305.41% |
| 2000 | 0.1441 | -76.93% |
| 1999* | 0.6245 | -35.00% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SWBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.28 | 14.33 | 13.98 | 13.98 | -2.31% | |
| 14.49 | 14.54 | 14.24 | 14.31 | -1.38% | |
| 14.35 | 14.53 | 14.21 | 14.51 | -0.07% | |
| 14.73 | 14.76 | 14.51 | 14.52 | -1.22% | |
| 14.60 | 14.80 | 14.46 | 14.70 | +0.41% | |
| 14.50 | 14.75 | 14.47 | 14.64 | +1.60% | |
| 14.03 | 14.43 | 14.03 | 14.41 | +2.49% | |
| 14.10 | 14.17 | 13.93 | 14.06 | 0.00% | |
| 14.05 | 14.13 | 13.85 | 14.06 | +0.21% | |
| 14.12 | 14.31 | 13.97 | 14.03 | -1.61% | |
| 14.08 | 14.26 | 13.82 | 14.26 | +1.28% | |
| 13.93 | 14.21 | 13.93 | 14.08 | +0.72% | |
| 14.06 | 14.13 | 13.90 | 13.98 | -0.57% | |
| 13.88 | 14.07 | 13.70 | 14.06 | +1.81% | |
| 13.64 | 13.84 | 13.57 | 13.81 | +1.25% | |
| 13.26 | 13.65 | 13.19 | 13.64 | +2.33% | |
| 13.06 | 13.46 | 12.90 | 13.33 | +2.07% | |
| 13.10 | 13.19 | 12.97 | 13.06 | -0.31% | |
| 13.20 | 13.20 | 12.94 | 13.10 | -0.76% | |
| 13.17 | 13.22 | 12.93 | 13.20 | +0.38% | |
| 13.40 | 13.46 | 13.04 | 13.15 | -1.05% | |
| 13.31 | 13.34 | 13.11 | 13.29 | -0.82% | |
| 13.12 | 13.53 | 13.04 | 13.40 | +1.28% | |
| 12.51 | 13.37 | 12.51 | 13.23 | +2.64% | |
| 14.12 | 14.12 | 12.12 | 12.89 | +5.05% | |
| 12.78 | 12.83 | 12.09 | 12.27 | -3.99% | |
| 12.78 | 12.99 | 12.70 | 12.78 | +0.08% | |
| 12.70 | 12.81 | 12.55 | 12.77 | +0.39% | |
| 12.80 | 12.86 | 12.63 | 12.72 | -0.47% | |
| 13.00 | 13.18 | 12.73 | 12.78 | -2.22% | |
| 13.25 | 13.32 | 12.87 | 13.07 | -2.24% | |
| 13.47 | 13.51 | 13.34 | 13.37 | -1.04% | |
| 13.65 | 13.81 | 13.47 | 13.51 | -1.03% | |
| 14.04 | 14.13 | 13.64 | 13.65 | -3.19% | |
| 13.99 | 14.11 | 13.90 | 14.10 | +1.37% | |
| 14.01 | 14.08 | 13.87 | 13.91 | -1.49% | |
| 14.27 | 14.27 | 14.06 | 14.12 | -0.35% | |
| 14.12 | 14.20 | 14.02 | 14.17 | +0.14% | |
| 14.25 | 14.37 | 14.12 | 14.15 | -1.26% | |
| 14.31 | 14.42 | 14.17 | 14.33 | -0.07% | |
| 14.19 | 14.41 | 14.09 | 14.34 | +1.06% | |
| 14.31 | 14.35 | 14.08 | 14.19 | -0.21% | |
| 14.21 | 14.42 | 14.14 | 14.22 | +0.07% | |
| 14.20 | 14.25 | 14.10 | 14.21 | -0.28% | |
| 14.56 | 14.59 | 14.21 | 14.25 | -2.06% | |
| 14.82 | 14.86 | 14.41 | 14.55 | -1.09% | |
| 14.95 | 14.97 | 14.69 | 14.71 | -1.74% | |
| 14.88 | 15.01 | 14.72 | 14.97 | +1.42% | |
| 14.61 | 14.87 | 14.54 | 14.76 | +1.44% | |
| 15.01 | 15.02 | 14.43 | 14.55 | -2.68% | |
| 14.72 | 15.14 | 14.57 | 14.95 | +3.10% | |
| 14.68 | 14.81 | 14.41 | 14.50 | -1.23% | |
| 14.91 | 15.14 | 14.65 | 14.68 | -1.41% | |
| 14.68 | 14.98 | 14.68 | 14.89 | +1.71% | |
| 14.57 | 14.75 | 14.44 | 14.64 | +1.46% | |
| 14.54 | 14.66 | 14.40 | 14.43 | -1.30% | |
| 15.19 | 15.21 | 14.51 | 14.62 | -3.75% | |
| 14.96 | 15.31 | 14.78 | 15.19 | +1.20% | |
| 14.80 | 15.15 | 14.78 | 15.01 | +1.01% | |
| 15.13 | 15.29 | 14.81 | 14.86 | -2.56% | |
| 14.97 | 15.36 | 14.97 | 15.25 | +2.14% | |
| 15.04 | 15.23 | 14.83 | 14.93 | -1.71% | |
| 15.66 | 15.79 | 15.18 | 15.19 | -3.00% | |
| 15.72 | 15.99 | 15.46 | 15.66 | +0.38% | |
| 15.48 | 15.77 | 15.42 | 15.60 | +0.58% | |
| 15.37 | 15.55 | 15.08 | 15.51 | +0.91% | |
| 15.31 | 15.49 | 15.27 | 15.37 | -0.45% | |
| 15.29 | 15.47 | 15.07 | 15.44 | +0.52% | |
| 15.14 | 15.59 | 14.87 | 15.36 | +2.74% | |
| 15.01 | 15.19 | 14.89 | 14.95 | -0.33% | |
| 14.87 | 15.44 | 14.86 | 15.00 | -0.27% | |
| 15.40 | 15.69 | 14.96 | 15.04 | -2.34% | |
| 15.68 | 15.70 | 15.17 | 15.40 | +1.12% | |
| 15.55 | 15.70 | 14.84 | 15.23 | -2.93% | |
| 16.19 | 16.39 | 15.61 | 15.69 | -2.67% | |
| 16.64 | 16.95 | 16.11 | 16.12 | -3.30% | |
| 16.17 | 17.50 | 16.02 | 16.67 | +1.34% | |
| 16.09 | 16.58 | 14.52 | 16.45 | +2.30% | |
| 15.80 | 17.56 | 15.63 | 16.08 | +17.12% | |
| 13.82 | 14.11 | 13.62 | 13.73 | -1.08% | |
| 14.33 | 14.41 | 13.63 | 13.88 | -3.28% | |
| 14.77 | 14.88 | 14.26 | 14.35 | -2.78% | |
| 14.65 | 14.89 | 14.63 | 14.76 | +0.75% | |
| 14.37 | 14.69 | 14.22 | 14.65 | +2.59% | |
| 14.76 | 15.00 | 14.05 | 14.28 | -3.84% | |
| 14.73 | 14.92 | 14.53 | 14.85 | +1.23% | |
| 14.71 | 14.85 | 14.55 | 14.67 | -1.01% | |
| 15.17 | 15.29 | 14.79 | 14.82 | -2.31% | |
| 14.89 | 15.20 | 14.87 | 15.17 | +2.02% | |
| 15.29 | 15.30 | 14.77 | 14.87 | -2.87% | |
| 15.06 | 15.44 | 15.06 | 15.31 | +1.12% | |
| 15.12 | 15.21 | 14.91 | 15.14 | -0.53% | |
| 15.31 | 15.66 | 15.15 | 15.22 | 0.00% | |
| 15.22 | 15.44 | 14.95 | 15.22 | -0.13% | |
| 15.24 | 15.62 | 15.21 | 15.24 | 0.00% | |
| 15.36 | 15.53 | 15.12 | 15.24 | -1.49% | |
| 15.43 | 15.75 | 15.37 | 15.47 | +1.05% | |
| 15.12 | 15.34 | 15.02 | 15.31 | +1.26% | |
| 15.19 | 15.25 | 14.96 | 15.12 | -0.46% | |
| 15.43 | 15.46 | 15.18 | 15.19 | -2.19% | |
| 15.38 | 15.63 | 15.37 | 15.53 | +1.24% | |
| 15.04 | 15.58 | 14.97 | 15.34 | +1.25% | |
| 14.77 | 15.30 | 14.76 | 15.15 | +3.48% | |
| 14.38 | 14.75 | 14.10 | 14.64 | +1.53% | |
| 14.41 | 14.66 | 14.26 | 14.42 | +0.14% | |
| 14.59 | 14.64 | 14.30 | 14.40 | -0.96% | |
| 14.74 | 14.84 | 14.42 | 14.54 | -1.29% | |
| 14.87 | 14.87 | 14.29 | 14.73 | -1.21% | |
| 15.21 | 15.25 | 14.78 | 14.91 | -1.84% | |
| 15.10 | 15.25 | 14.98 | 15.19 | +1.47% | |
| 15.53 | 15.79 | 14.83 | 14.97 | -3.85% | |
| 15.49 | 15.63 | 15.45 | 15.57 | +0.19% | |
| 15.41 | 15.66 | 15.26 | 15.54 | +0.84% | |
| 15.56 | 15.74 | 15.25 | 15.41 | +1.12% | |
| 15.30 | 15.50 | 15.16 | 15.24 | +0.26% | |
| 15.00 | 15.29 | 15.00 | 15.20 | +1.33% | |
| 15.13 | 15.19 | 14.87 | 15.00 | -0.99% | |
| 14.83 | 15.19 | 14.80 | 15.15 | +1.95% | |
| 14.91 | 14.99 | 14.70 | 14.86 | -0.20% | |
| 14.84 | 15.17 | 14.77 | 14.89 | +0.47% | |
| 14.81 | 14.91 | 14.71 | 14.82 | -0.20% | |
| 14.89 | 15.01 | 14.75 | 14.85 | +0.07% | |
| 14.75 | 15.08 | 14.56 | 14.84 | +0.13% | |
| 14.85 | 14.90 | 14.67 | 14.82 | -0.20% | |
| 14.63 | 14.86 | 14.46 | 14.85 | +1.43% | |
| 14.33 | 14.83 | 14.25 | 14.64 | +2.09% | |
| 14.46 | 14.85 | 14.23 | 14.34 | -1.04% | |
| 14.80 | 14.80 | 13.95 | 14.49 | -2.09% | |
| 15.00 | 15.07 | 14.72 | 14.80 | -0.60% | |
| 14.72 | 15.06 | 14.72 | 14.89 | +0.88% | |
| 14.78 | 14.85 | 14.55 | 14.76 | -0.67% | |
| 14.67 | 14.99 | 14.38 | 14.86 | +0.61% | |
| 14.32 | 14.80 | 14.19 | 14.77 | +3.07% | |
| 14.36 | 14.55 | 14.24 | 14.33 | -0.42% | |
| 14.66 | 14.69 | 14.26 | 14.39 | -1.84% | |
| 14.85 | 14.86 | 14.62 | 14.66 | -1.28% | |
| 14.98 | 15.14 | 14.75 | 14.85 | -1.46% | |
| 14.99 | 15.40 | 14.90 | 15.07 | +1.69% | |
| 14.40 | 14.97 | 14.11 | 14.82 | +2.77% | |
| 14.17 | 14.52 | 14.08 | 14.42 | +1.69% | |
| 14.39 | 14.49 | 14.05 | 14.18 | -0.07% | |
| 13.83 | 14.33 | 13.65 | 14.19 | +1.65% | |
| 14.06 | 14.12 | 13.88 | 13.96 | -1.06% | |
| 13.92 | 14.21 | 13.92 | 14.11 | +1.36% | |
| 13.89 | 14.00 | 13.79 | 13.92 | +0.87% | |
| 13.90 | 14.08 | 13.72 | 13.80 | -0.65% | |
| 13.90 | 14.10 | 13.71 | 13.89 | -0.86% | |
| 14.01 | 14.16 | 13.80 | 14.01 | -0.71% | |
| 14.15 | 14.51 | 13.97 | 14.11 | -0.91% | |
| 13.98 | 14.59 | 13.85 | 14.24 | +1.79% | |
| 12.88 | 13.99 | 12.72 | 13.99 | +18.66% | |
| 11.91 | 12.04 | 11.66 | 11.79 | -1.83% | |
| 11.97 | 12.09 | 11.83 | 12.01 | +1.26% | |
| 11.92 | 11.98 | 11.65 | 11.86 | -1.50% | |
| 11.90 | 12.06 | 11.66 | 12.04 | +1.18% | |
| 11.78 | 11.93 | 11.75 | 11.90 | 0.00% | |
| 11.78 | 11.90 | 11.76 | 11.90 | +1.19% | |
| 11.89 | 11.95 | 11.66 | 11.76 | -1.01% | |
| 11.66 | 11.91 | 11.63 | 11.88 | +2.06% | |
| 12.00 | 12.00 | 11.46 | 11.64 | -3.08% | |
| 11.98 | 12.15 | 11.89 | 12.01 | 0.00% | |
| 11.80 | 12.05 | 11.73 | 12.01 | +1.44% | |
| 11.72 | 11.89 | 11.62 | 11.84 | +0.94% | |
| 11.75 | 11.82 | 11.63 | 11.73 | -0.17% | |
| 11.70 | 11.88 | 11.54 | 11.75 | +0.60% | |
| 11.84 | 11.93 | 11.58 | 11.68 | -0.93% | |
| 11.88 | 11.94 | 11.66 | 11.79 | +0.08% | |
| 11.72 | 11.87 | 11.70 | 11.78 | +0.60% | |
| 11.63 | 11.84 | 11.58 | 11.71 | +0.26% | |
| 11.59 | 11.77 | 11.50 | 11.68 | +0.95% | |
| 11.50 | 11.66 | 11.33 | 11.57 | -0.52% | |
| 11.47 | 12.05 | 11.47 | 11.63 | +1.93% | |
| 11.11 | 11.44 | 11.09 | 11.41 | +2.61% | |
| 10.84 | 11.18 | 10.72 | 11.12 | +1.83% | |
| 10.86 | 10.93 | 10.69 | 10.92 | -0.18% | |
| 11.15 | 11.16 | 10.66 | 10.94 | -1.08% | |
| 11.36 | 11.41 | 10.96 | 11.06 | -2.73% | |
| 11.19 | 11.55 | 11.02 | 11.37 | +1.61% | |
| 10.65 | 11.44 | 10.63 | 11.19 | +5.97% | |
| 10.56 | 10.85 | 10.51 | 10.56 | +0.19% | |
| 10.69 | 10.82 | 10.51 | 10.54 | -1.22% | |
| 10.72 | 10.77 | 10.52 | 10.67 | +0.09% | |
| 10.49 | 10.81 | 10.49 | 10.66 | -0.56% | |
| 11.01 | 11.01 | 10.72 | 10.72 | -2.90% | |
| 10.86 | 11.08 | 10.70 | 11.04 | +1.56% | |
| 10.65 | 10.90 | 10.65 | 10.87 | +2.07% | |
| 10.58 | 10.84 | 10.58 | 10.65 | +1.14% | |
| 10.84 | 10.84 | 10.47 | 10.53 | -2.32% | |
| 10.66 | 10.88 | 10.51 | 10.78 | +1.51% | |
| 10.29 | 10.70 | 10.29 | 10.62 | +3.21% | |
| 10.22 | 10.33 | 10.10 | 10.29 | +0.39% | |
| 10.11 | 10.27 | 10.06 | 10.25 | +1.18% | |
| 10.00 | 10.38 | 9.99 | 10.13 | +1.50% | |
| 9.88 | 10.02 | 9.87 | 9.98 | +1.11% | |
| 9.97 | 10.04 | 9.85 | 9.87 | -0.50% | |
| 9.93 | 9.99 | 9.88 | 9.92 | -0.40% | |
| 9.94 | 10.04 | 9.91 | 9.96 | -0.30% | |
| 10.08 | 10.08 | 9.95 | 9.99 | -0.89% | |
| 10.20 | 10.22 | 10.00 | 10.08 | -1.18% | |
| 10.24 | 10.30 | 10.15 | 10.20 | -0.49% | |
| 10.34 | 10.49 | 10.21 | 10.25 | -1.16% | |
| 10.24 | 10.44 | 10.20 | 10.37 | +0.88% | |
| 10.52 | 10.56 | 10.20 | 10.28 | -2.84% | |
| 10.66 | 10.76 | 10.52 | 10.58 | -1.12% | |
| 10.80 | 10.83 | 10.65 | 10.70 | -0.28% | |
| 10.82 | 10.84 | 10.62 | 10.73 | -0.92% | |
| 11.03 | 11.03 | 10.77 | 10.83 | -1.55% | |
| 11.15 | 11.16 | 10.91 | 11.00 | -1.43% | |
| 10.67 | 11.23 | 10.58 | 11.16 | +4.20% | |
| 10.76 | 10.97 | 10.67 | 10.71 | -0.46% | |
| 11.00 | 11.50 | 10.68 | 10.76 | -1.82% | |
| 9.39 | 11.00 | 9.39 | 10.96 | +23.01% | |
| 8.87 | 9.04 | 8.78 | 8.91 | +0.34% | |
| 8.72 | 8.91 | 8.72 | 8.88 | +1.83% | |
| 8.68 | 8.77 | 8.57 | 8.72 | +0.46% | |
| 8.67 | 8.74 | 8.59 | 8.68 | -0.34% | |
| 8.74 | 8.75 | 8.66 | 8.71 | -0.34% | |
| 8.65 | 8.82 | 8.63 | 8.74 | +1.16% | |
| 8.59 | 8.67 | 8.51 | 8.64 | +0.58% | |
| 8.50 | 8.61 | 8.37 | 8.59 | +0.82% | |
| 8.22 | 8.57 | 8.19 | 8.52 | +4.03% | |
| 8.27 | 8.31 | 8.14 | 8.19 | +0.37% | |
| 8.35 | 8.47 | 8.14 | 8.16 | -2.39% | |
| 8.25 | 8.42 | 8.23 | 8.36 | +0.72% | |
| 8.46 | 8.49 | 8.27 | 8.30 | -2.01% | |
| 8.45 | 8.60 | 8.41 | 8.47 | -0.82% | |
| 8.62 | 8.73 | 8.46 | 8.54 | -1.39% | |
| 8.63 | 8.73 | 8.55 | 8.66 | +0.12% | |
| 8.60 | 8.70 | 8.54 | 8.65 | +0.46% | |
| 8.79 | 8.84 | 8.55 | 8.61 | -0.23% | |
| 8.70 | 8.78 | 8.60 | 8.63 | -0.92% | |
| 9.36 | 9.43 | 8.66 | 8.71 | -8.41% | |
| 9.19 | 9.58 | 9.17 | 9.51 | +3.48% | |
| 9.05 | 9.19 | 9.00 | 9.19 | -0.43% | |
| 9.55 | 9.58 | 9.22 | 9.23 | -3.75% | |
| 9.74 | 9.76 | 9.58 | 9.59 | -1.84% | |
| 9.90 | 9.96 | 9.74 | 9.77 | -1.91% | |
| 10.09 | 10.15 | 9.90 | 9.96 | -1.58% | |
| 10.10 | 10.23 | 10.10 | 10.12 | -0.39% | |
| 10.26 | 10.28 | 10.07 | 10.16 | -0.68% | |
| 10.17 | 10.29 | 10.11 | 10.23 | +1.39% | |
| 9.95 | 10.14 | 9.86 | 10.09 | +2.02% | |
| 9.87 | 9.95 | 9.74 | 9.89 | 0.00% | |
| 9.99 | 10.07 | 9.89 | 9.89 | -0.90% | |
| 9.94 | 10.01 | 9.82 | 9.98 | +0.60% | |
| 10.06 | 10.15 | 9.87 | 9.92 | -2.07% | |
| 10.15 | 10.29 | 10.13 | 10.13 | +0.50% | |
| 10.10 | 10.23 | 9.89 | 10.08 | -0.20% | |
| 9.93 | 10.12 | 9.93 | 10.10 | +0.30% | |
| 10.01 | 10.07 | 9.91 | 10.07 | +1.92% | |
| 10.21 | 10.28 | 9.86 | 9.88 | -2.95% | |
| 10.30 | 10.30 | 10.06 | 10.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWBI chart for longer ranges.