Smith & Wesson Brands, Inc. (SWBI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SWBI Historical Performance
Short-Term Returns
SWBI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Smith & Wesson Brands, Inc. (SWBI) trades at $15.19, representing a +65.5% return over the past year. The stock has delivered a -10.6% total return over five years (-4.9% 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 -61.7%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers RGR (+21.8% 1Y), AOUT (-16.5% 1Y), and OLN (+39.1% 1Y), SWBI has outperformed the peer group average. Compare SWBI vs RGR →
SWBI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 15.10 | 15.25 | 14.98 | 15.19 | 148K | +1.61% |
| 2026-05-04 | 15.57 | 15.79 | 14.91 | 14.95 | 719K | -3.98% |
| 2026-05-01 | 15.49 | 15.63 | 15.45 | 15.57 | 276K | +0.19% |
| 2026-04-30 | 15.41 | 15.65 | 15.26 | 15.54 | 416K | +0.84% |
| 2026-04-29 | 15.56 | 15.74 | 15.25 | 15.41 | 493K | +1.12% |
| 2026-04-28 | 15.30 | 15.50 | 15.16 | 15.24 | 347K | +0.26% |
| 2026-04-27 | 15.05 | 15.29 | 15.00 | 15.20 | 406K | +1.33% |
| 2026-04-24 | 15.13 | 15.19 | 14.87 | 15.00 | 388K | -0.99% |
| 2026-04-23 | 14.83 | 15.19 | 14.80 | 15.15 | 365K | +1.95% |
| 2026-04-22 | 14.91 | 14.99 | 14.70 | 14.86 | 310K | -0.20% |
| 2026-04-21 | 14.84 | 15.17 | 14.77 | 14.89 | 533K | +0.47% |
| 2026-04-20 | 14.84 | 14.91 | 14.71 | 14.82 | 288K | -0.20% |
| 2026-04-17 | 14.89 | 15.00 | 14.76 | 14.85 | 365K | +0.07% |
| 2026-04-16 | 14.75 | 15.08 | 14.56 | 14.84 | 493K | +0.13% |
| 2026-04-15 | 14.85 | 14.90 | 14.67 | 14.82 | 333K | -0.20% |
| 2026-04-14 | 14.63 | 14.86 | 14.46 | 14.85 | 560K | +1.43% |
| 2026-04-13 | 14.34 | 14.83 | 14.24 | 14.64 | 780K | +2.09% |
| 2026-04-10 | 14.53 | 14.85 | 14.23 | 14.34 | 794K | -1.04% |
| 2026-04-09 | 14.77 | 14.80 | 13.95 | 14.49 | 1.16M | -2.09% |
| 2026-04-08 | 14.99 | 15.08 | 14.72 | 14.80 | 516K | -0.60% |
| 2026-04-07 | 14.72 | 15.06 | 14.72 | 14.89 | 574K | +0.88% |
| 2026-04-06 | 14.78 | 14.85 | 14.55 | 14.76 | 378K | -0.67% |
| 2026-04-02 | 14.71 | 14.99 | 14.38 | 14.86 | 660K | +0.61% |
| 2026-04-01 | 14.32 | 14.78 | 14.19 | 14.77 | 752K | +3.07% |
| 2026-03-31 | 14.36 | 14.55 | 14.24 | 14.33 | 462K | -0.42% |
| 2026-03-30 | 14.66 | 14.69 | 14.26 | 14.39 | 497K | -1.84% |
| 2026-03-27 | 14.85 | 14.86 | 14.62 | 14.66 | 460K | -1.28% |
| 2026-03-26 | 14.98 | 15.14 | 14.75 | 14.85 | 510K | -1.46% |
| 2026-03-25 | 14.99 | 15.40 | 14.90 | 15.07 | 633K | +1.69% |
| 2026-03-24 | 14.40 | 14.97 | 14.11 | 14.82 | 784K | +2.77% |
See SWBI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SWBI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SWBI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSWBI — Frequently Asked Questions
Quick answers to the most common questions about buying SWBI stock.
How has SWBI stock performed recently?
SWBI returned +65.5% over the past year, beating its 5-year annualized CAGR of -4.9%. 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 $15.79. Current 1-year return of +65.5% 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 2011-2026, downloadable in CSV format.