Smith & Wesson Brands, Inc. (SWBI) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -0.3%
- 3M
- -0.5%
- YTD
- +45.0%
- 1Y
- +66.1%
- 3Y
- +0.4%
- 5Y
- -7.7%
Loading 10-year price history...
SWBI Historical Performance
SWBI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +134.5%
- 2003 annual price return
- -8.0%
- 2004 annual price return
- -2.2%
- 2005 annual price return
- +134.1%
- 2006 annual price return
- +158.1%
- 2007 annual price return
- -40.8%
- 2008 annual price return
- -61.6%
- 2009 annual price return
- +73.5%
- 2010 annual price return
- -9.7%
- 2011 annual price return
- +16.7%
- 2012 annual price return
- +88.1%
- 2013 annual price return
- +58.1%
- 2014 annual price return
- -30.3%
- 2015 annual price return
- +131.7%
- 2016 annual price return
- -9.4%
- 2017 annual price return
- -40.3%
- 2018 annual price return
- -3.7%
- 2019 annual price return
- -28.9%
- 2020 annual price return
- +151.8%
- 2021 annual price return
- -2.1%
- 2022 annual price return
- -52.0%
- 2023 annual price return
- +52.0%
- 2024 annual price return
- -24.8%
- 2025 annual price return
- -1.1%
- 2026 annual price return
- +40.1%
SWBI Stock Price Trajectory (1998–2026)
As of November 8, 2026, Smith & Wesson Brands, Inc. (SWBI) trades at $14.47, representing a +66.1% return over the past year. The stock has delivered a -22.0% total return over five years (-7.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.61 on July 1, 2021. From this peak, SWBI has corrected -63.5%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers RGR (+42.0% 1Y), AOUT (+162.3% 1Y), and OLN (-9.5% 1Y), SWBI has underperformed the peer group average. Compare SWBI vs RGR →
SWBI Historical Price Data · from 1998
Rows 1–50 of 6,985| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.16 | 14.54 | 14.05 | 14.47 | 836K | +0.91% |
| 2026-11-05 | 14.49 | 14.75 | 14.00 | 14.34 | 1.18M | -1.04% |
| 2026-11-04 | 13.50 | 14.62 | 13.43 | 14.49 | 1.22M | +10.02% |
| 2026-11-03 | 13.30 | 13.34 | 13.14 | 13.17 | 434K | -0.60% |
| 2026-11-02 | 13.33 | 13.43 | 13.12 | 13.25 | 479K | +0.53% |
| 2026-10-30 | 13.56 | 13.67 | 13.13 | 13.18 | 570K | -3.51% |
| 2026-10-29 | 14.02 | 14.04 | 13.54 | 13.66 | 458K | -1.66% |
| 2026-10-28 | 13.84 | 13.91 | 13.67 | 13.89 | 487K | +0.07% |
| 2026-10-27 | 13.84 | 14.07 | 13.77 | 13.88 | 381K | +0.29% |
| 2026-10-26 | 13.75 | 14.07 | 13.74 | 13.84 | 595K | +0.95% |
| 2026-10-23 | 14.30 | 14.43 | 13.32 | 13.71 | 695K | -4.46% |
| 2026-10-22 | 15.09 | 15.09 | 14.19 | 14.35 | 595K | -4.97% |
| 2026-10-21 | 15.14 | 15.31 | 14.78 | 15.10 | 756K | +2.17% |
| 2026-10-20 | 14.67 | 14.97 | 14.49 | 14.78 | 588K | 0.00% |
| 2026-10-19 | 14.19 | 14.88 | 14.16 | 14.78 | 521K | +4.53% |
| 2026-10-16 | 14.19 | 14.20 | 13.75 | 14.14 | 593K | -0.14% |
| 2026-10-15 | 14.24 | 14.50 | 14.08 | 14.16 | 439K | -0.14% |
| 2026-10-14 | 14.10 | 14.26 | 14.07 | 14.18 | 319K | -0.28% |
| 2026-10-13 | 14.23 | 14.33 | 14.08 | 14.22 | 481K | -0.07% |
| 2026-10-12 | 14.04 | 14.24 | 13.85 | 14.23 | 444K | +1.79% |
| 2026-10-09 | 14.28 | 14.33 | 13.98 | 13.98 | 356K | -2.31% |
| 2026-10-08 | 14.49 | 14.54 | 14.24 | 14.31 | 376K | -1.38% |
| 2026-10-07 | 14.35 | 14.53 | 14.21 | 14.51 | 407K | -0.07% |
| 2026-10-06 | 14.73 | 14.76 | 14.51 | 14.52 | 385K | -1.22% |
| 2026-10-05 | 14.60 | 14.80 | 14.46 | 14.70 | 499K | +0.41% |
| 2026-10-02 | 14.50 | 14.75 | 14.47 | 14.64 | 446K | +1.60% |
| 2026-10-01 | 14.03 | 14.43 | 14.03 | 14.41 | 440K | +2.49% |
| 2026-09-30 | 14.10 | 14.17 | 13.93 | 14.06 | 363K | 0.00% |
| 2026-09-29 | 14.05 | 14.13 | 13.85 | 14.06 | 441K | +0.21% |
| 2026-09-28 | 14.12 | 14.31 | 13.97 | 14.03 | 408K | -1.61% |
| 2026-09-25 | 14.08 | 14.26 | 13.82 | 14.26 | 420K | +1.28% |
| 2026-09-24 | 13.93 | 14.21 | 13.93 | 14.08 | 455K | +0.72% |
| 2026-09-23 | 14.06 | 14.13 | 13.90 | 13.98 | 435K | -0.57% |
| 2026-09-22 | 13.88 | 14.07 | 13.70 | 14.06 | 510K | +1.81% |
| 2026-09-21 | 13.64 | 13.84 | 13.57 | 13.81 | 492K | +1.25% |
| 2026-09-18 | 13.26 | 13.65 | 13.19 | 13.64 | 1.19M | +2.33% |
| 2026-09-17 | 13.06 | 13.46 | 12.90 | 13.33 | 599K | +2.07% |
| 2026-09-16 | 13.10 | 13.19 | 12.97 | 13.06 | 407K | -0.31% |
| 2026-09-15 | 13.20 | 13.20 | 12.94 | 13.10 | 676K | -0.76% |
| 2026-09-14 | 13.17 | 13.22 | 12.93 | 13.20 | 622K | +0.38% |
| 2026-09-11 | 13.40 | 13.46 | 13.04 | 13.15 | 403K | -1.05% |
| 2026-09-10 | 13.31 | 13.34 | 13.11 | 13.29 | 635K | -0.82% |
| 2026-09-09 | 13.12 | 13.53 | 13.04 | 13.40 | 845K | +1.28% |
| 2026-09-08 | 12.51 | 13.37 | 12.51 | 13.23 | 1.16M | +2.64% |
| 2026-09-04 | 14.12 | 14.12 | 12.12 | 12.89 | 1.71M | +5.05% |
| 2026-09-03 | 12.78 | 12.83 | 12.09 | 12.27 | 1.36M | -3.99% |
| 2026-09-02 | 12.78 | 12.99 | 12.70 | 12.78 | 454K | +0.08% |
| 2026-09-01 | 12.70 | 12.81 | 12.55 | 12.77 | 457K | +0.39% |
| 2026-08-31 | 12.80 | 12.86 | 12.63 | 12.72 | 609K | -0.47% |
| 2026-08-28 | 13.00 | 13.18 | 12.73 | 12.78 | 532K | -2.22% |
SWBI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SWBI — Frequently Asked Questions
Quick answers to the most common questions about buying SWBI stock.
How has SWBI stock performed recently?
SWBI returned +66.1% over the past year, beating its 5-year annualized CAGR of -7.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SWBI's all-time high price?
Smith & Wesson Brands, Inc. reached $39.61 on 2021-07-01. The 52-week high is $17.56. Current 1-year return of +66.1% places the stock closer to historical peaks.
Where can I download SWBI historical price data?
This page provides SWBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.