Smith & Wesson Brands, Inc. (SWBI) NASDAQ

Currency In USD

SWBI Historical Return

If you invested $1000 in Smith & Wesson Brands, Inc. (SWBI) 10 years ago, it would be worth $1,157.27 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $840.06, while $1000 invested 1 year ago would be worth $1,843.97. This corresponds to total returns of 15.73%, -15.99%, 84.4%, respectively, with annualized returns of 1.47%, -3.42%, 84.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SWBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	15.01	15.6	15.6	15.73	14.79	952,402
November 09, 2026	14.66	15.04	15.04	15.2	14.58	760,947
November 06, 2026	14.16	14.47	14.47	14.54	14.05	835,636
November 05, 2026	14.4	14.34	14.34	14.75	14	1.18M
November 04, 2026	13.5	14.49	14.49	14.61	13.43	1.22M
November 03, 2026	13.3	13.17	13.17	13.34	13.14	432,918
November 02, 2026	13.33	13.25	13.25	13.43	13.12	479,131
October 30, 2026	13.56	13.18	13.18	13.67	13.13	569,611
October 29, 2026	14.02	13.66	13.66	14.04	13.54	458,101
October 28, 2026	13.84	13.89	13.89	13.91	13.67	486,877
October 27, 2026	13.84	13.88	13.88	14.07	13.77	381,156
October 26, 2026	13.75	13.84	13.84	14.07	13.74	594,635
October 23, 2026	14.3	13.71	13.71	14.43	13.32	694,491
October 22, 2026	15.09	14.35	14.35	15.09	14.19	594,642
October 21, 2026	15.14	15.1	15.1	15.31	14.78	754,704
October 20, 2026	14.67	14.78	14.78	14.97	14.49	587,678
October 19, 2026	14.19	14.78	14.78	14.88	14.16	520,566
October 16, 2026	14.19	14.14	14.14	14.2	13.75	592,719
October 15, 2026	14.24	14.16	14.16	14.5	14.08	439,146
October 14, 2026	14.1	14.18	14.18	14.26	14.07	319,007
October 13, 2026	14.23	14.22	14.22	14.33	14.08	480,322
October 12, 2026	14.04	14.23	14.23	14.24	13.85	444,380
October 09, 2026	14.28	13.98	13.98	14.33	13.98	355,772
October 08, 2026	14.49	14.31	14.31	14.54	14.24	375,850
October 07, 2026	14.44	14.51	14.51	14.53	14.21	406,550
October 06, 2026	14.73	14.52	14.52	14.76	14.51	383,282
October 05, 2026	14.6	14.7	14.7	14.8	14.46	498,852
October 02, 2026	14.5	14.64	14.64	14.75	14.47	445,367
October 01, 2026	14.03	14.41	14.41	14.43	14.03	438,995
September 30, 2026	14.1	14.06	14.06	14.17	13.93	361,652
September 29, 2026	14.05	14.06	14.06	14.13	13.85	440,660
September 28, 2026	14.12	14.03	14.03	14.31	13.97	408,157
September 25, 2026	14.08	14.26	14.26	14.26	13.82	419,710
September 24, 2026	13.93	14.08	14.08	14.21	13.93	455,012
September 23, 2026	14.06	13.98	13.98	14.13	13.9	435,174
September 22, 2026	13.88	14.06	14.06	14.07	13.7	510,449
September 21, 2026	13.65	13.81	13.81	13.83	13.56	483,584
September 18, 2026	13.26	13.64	13.64	13.65	13.19	1.19M
September 17, 2026	13.06	13.33	13.33	13.46	12.9	515,902
September 16, 2026	13.1	13.06	13.06	13.19	12.97	406,530
September 15, 2026	13.2	13.1	13.1	13.2	12.94	587,094
September 11, 2026	13.4	13.15	13.15	13.46	13.04	402,637
September 10, 2026	13.31	13.29	13.29	13.34	13.11	634,625
September 09, 2026	13.12	13.4	13.4	13.53	13.04	832,631
September 08, 2026	12.51	13.23	13.23	13.37	12.51	1.16M
September 04, 2026	14.12	12.89	12.89	14.12	12.12	1.71M
September 03, 2026	12.78	12.27	12.27	12.83	12.09	1.26M
September 02, 2026	12.78	12.78	12.78	12.99	12.7	453,444
September 01, 2026	12.7	12.77	12.77	12.81	12.55	457,012
August 31, 2026	12.8	12.72	12.72	12.86	12.63	606,708
August 28, 2026	13	12.78	12.78	13.18	12.73	531,338
August 27, 2026	13.25	13.07	13.07	13.32	12.87	531,263
August 26, 2026	13.47	13.37	13.37	13.51	13.34	362,253
August 25, 2026	13.65	13.51	13.51	13.81	13.47	444,395
August 24, 2026	14.04	13.65	13.65	14.13	13.64	593,480
August 21, 2026	13.99	14.1	14.1	14.11	13.9	925,513
August 20, 2026	14.01	13.91	13.91	14.08	13.87	626,879
August 19, 2026	14.27	14.12	14.12	14.27	14.06	428,017
August 18, 2026	14.12	14.17	14.17	14.2	14.02	401,087
August 17, 2026	14.25	14.15	14.15	14.37	14.12	326,839