Smith & Wesson Brands, Inc. (SWBI) NASDAQ

15.31

+0.17(+1.12%)

Updated at June 02 04:00PM

Currency In USD

SWBI Historical Return

If you invested $1000 in Smith & Wesson Brands, Inc. (SWBI) 10 years ago, it would be worth $1,063.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $837.07, while $1000 invested 1 year ago would be worth $1,676.89. This corresponds to total returns of 6.39%, -16.29%, 67.69%, respectively, with annualized returns of 0.62%, -3.49%, 67.69%.

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
June 02, 2026	15.06	15.31	15.31	15.44	15.06	637,969
June 01, 2026	15.12	15.14	15.14	15.21	14.91	445,672
May 29, 2026	15.31	15.22	15.22	15.66	15.15	835,857
May 28, 2026	15.22	15.22	15.22	15.44	14.95	786,473
May 27, 2026	15.24	15.24	15.24	15.62	15.22	459,354
May 26, 2026	15.36	15.24	15.24	15.53	15.12	403,459
May 22, 2026	15.43	15.47	15.47	15.75	15.37	431,121
May 21, 2026	15.12	15.31	15.31	15.34	15.02	366,787
May 20, 2026	15.19	15.12	15.12	15.25	14.97	450,066
May 19, 2026	15.43	15.19	15.19	15.46	15.18	294,616
May 18, 2026	15.38	15.53	15.53	15.63	15.37	368,733
May 15, 2026	15.04	15.34	15.34	15.58	14.97	548,349
May 14, 2026	14.77	15.15	15.15	15.3	14.76	472,256
May 13, 2026	14.38	14.64	14.64	14.75	14.1	496,463
May 12, 2026	14.41	14.42	14.42	14.66	14.26	398,922
May 11, 2026	14.59	14.4	14.4	14.64	14.3	474,213
May 08, 2026	14.74	14.54	14.54	14.84	14.42	313,826
May 07, 2026	14.87	14.73	14.73	14.87	14.29	489,481
May 06, 2026	15.21	14.91	14.91	15.25	14.78	424,255
May 05, 2026	15.1	15.19	15.19	15.25	14.98	321,275
May 04, 2026	15.53	14.97	14.97	15.79	14.83	724,613
May 01, 2026	15.49	15.57	15.57	15.63	15.45	286,788
April 30, 2026	15.41	15.54	15.54	15.66	15.26	415,946
April 29, 2026	15.56	15.41	15.41	15.74	15.25	494,112
April 28, 2026	15.3	15.24	15.24	15.5	15.16	433,815
April 27, 2026	15	15.2	15.2	15.29	15	431,914
April 24, 2026	15.13	15	15	15.19	14.87	414,716
April 23, 2026	14.83	15.15	15.15	15.19	14.8	376,565
April 22, 2026	14.91	14.86	14.86	14.99	14.7	319,425
April 21, 2026	14.84	14.89	14.89	15.17	14.77	555,028
April 20, 2026	14.81	14.82	14.82	14.91	14.73	288,166
April 17, 2026	14.89	14.85	14.85	15.01	14.75	390,612
April 16, 2026	14.75	14.84	14.84	15.08	14.56	497,296
April 15, 2026	14.85	14.82	14.82	14.9	14.67	332,637
April 14, 2026	14.63	14.85	14.85	14.86	14.46	575,631
April 13, 2026	14.33	14.64	14.64	14.83	14.25	816,602
April 10, 2026	14.46	14.34	14.34	14.85	14.23	823,280
April 09, 2026	14.8	14.49	14.49	14.8	13.95	1.18M
April 08, 2026	15	14.8	14.8	15.07	14.72	533,107
April 07, 2026	14.72	14.89	14.89	15.06	14.72	574,784
April 06, 2026	14.78	14.76	14.76	14.85	14.55	390,484
April 02, 2026	14.67	14.86	14.86	14.99	14.38	669,272
April 01, 2026	14.32	14.77	14.77	14.8	14.19	975,317
March 31, 2026	14.36	14.33	14.33	14.55	14.24	461,869
March 30, 2026	14.66	14.39	14.39	14.69	14.26	554,547
March 27, 2026	14.85	14.66	14.66	14.86	14.62	475,003
March 26, 2026	14.98	14.85	14.85	15.14	14.75	564,208
March 25, 2026	14.99	15.07	15.07	15.4	14.9	645,819
March 24, 2026	14.4	14.82	14.82	14.97	14.11	798,379
March 23, 2026	14.17	14.42	14.42	14.52	14.08	717,910
March 20, 2026	14.39	14.18	14.18	14.49	14.05	1.32M
March 19, 2026	13.83	14.19	14.19	14.33	13.65	775,416
March 18, 2026	14.06	13.96	13.83	14.12	13.88	428,780
March 17, 2026	13.92	14.11	13.98	14.21	13.92	402,520
March 16, 2026	13.89	13.92	13.79	14	13.79	429,045
March 13, 2026	13.9	13.8	13.67	14.08	13.72	541,779
March 12, 2026	13.9	13.89	13.76	14.1	13.71	530,307
March 11, 2026	14.01	14.01	13.88	14.16	13.8	574,569
March 10, 2026	14.15	14.11	13.98	14.51	13.97	853,683
March 09, 2026	13.98	14.24	14.11	14.59	13.85	1.43M