Smith & Wesson Brands, Inc. (SWBI) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +2.2%
- 3M
- +0.7%
- YTD
- +50.3%
- 1Y
- +74.8%
- 3Y
- +4.6%
- 5Y
- -12.3%
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
- +19.2%
SWBI Stock Price Trajectory (1998–2026)
As of July 8, 2026, Smith & Wesson Brands, Inc. (SWBI) trades at $15.00, representing a +74.8% return over the past year. The stock has delivered a -40.2% total return over five years (-12.3% 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 -62.1%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers RGR (+6.1% 1Y), AOUT (+33.6% 1Y), and OLN (-1.6% 1Y), SWBI has underperformed the peer group average. Compare SWBI vs RGR →
SWBI Historical Price Data · from 1998
Rows 1–50 of 6,896| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 14.87 | 15.44 | 14.86 | 15.00 | 659K | -0.27% |
| 2026-06-30 | 15.46 | 15.69 | 14.96 | 15.04 | 815K | -2.34% |
| 2026-06-29 | 15.17 | 15.58 | 15.17 | 15.40 | 755K | +1.12% |
| 2026-06-26 | 15.55 | 15.70 | 14.84 | 15.23 | 0 | -2.93% |
| 2026-06-25 | 16.19 | 16.39 | 15.61 | 15.69 | 813K | -2.67% |
| 2026-06-24 | 16.63 | 16.95 | 16.11 | 16.12 | 954K | -3.30% |
| 2026-06-23 | 16.25 | 16.83 | 16.02 | 16.67 | 1.52M | +1.34% |
| 2026-06-22 | 16.18 | 16.58 | 14.52 | 16.45 | 2.06M | +2.30% |
| 2026-06-18 | 15.80 | 17.56 | 15.63 | 16.08 | 4.63M | +17.12% |
| 2026-06-17 | 13.82 | 14.11 | 13.63 | 13.73 | 1.19M | -1.08% |
| 2026-06-16 | 14.33 | 14.41 | 13.63 | 13.88 | 756K | -3.28% |
| 2026-06-15 | 14.77 | 14.88 | 14.26 | 14.35 | 269K | -2.78% |
| 2026-06-12 | 14.62 | 14.89 | 14.62 | 14.76 | 354K | +0.75% |
| 2026-06-11 | 14.37 | 14.67 | 14.22 | 14.65 | 779K | +2.59% |
| 2026-06-10 | 14.80 | 15.00 | 14.05 | 14.28 | 1.07M | -3.84% |
| 2026-06-09 | 14.73 | 14.92 | 14.53 | 14.85 | 977K | +1.23% |
| 2026-06-08 | 14.71 | 14.85 | 14.55 | 14.67 | 534K | -1.01% |
| 2026-06-05 | 15.14 | 15.28 | 14.79 | 14.82 | 353K | -2.31% |
| 2026-06-04 | 14.89 | 15.20 | 14.87 | 15.17 | 421K | +2.02% |
| 2026-06-03 | 15.29 | 15.30 | 14.77 | 14.87 | 545K | -2.87% |
| 2026-06-02 | 15.06 | 15.44 | 15.06 | 15.31 | 631K | +1.12% |
| 2026-06-01 | 15.06 | 15.21 | 14.91 | 15.14 | 434K | -0.53% |
| 2026-05-29 | 15.20 | 15.65 | 15.15 | 15.22 | 756K | 0.00% |
| 2026-05-28 | 15.22 | 15.44 | 14.95 | 15.22 | 770K | -0.13% |
| 2026-05-27 | 15.24 | 15.62 | 15.21 | 15.24 | 456K | 0.00% |
| 2026-05-26 | 15.34 | 15.53 | 15.12 | 15.24 | 392K | -1.49% |
| 2026-05-22 | 15.43 | 15.75 | 15.43 | 15.47 | 425K | +1.05% |
| 2026-05-21 | 15.07 | 15.34 | 15.02 | 15.31 | 356K | +1.26% |
| 2026-05-20 | 15.19 | 15.25 | 14.97 | 15.12 | 450K | -0.46% |
| 2026-05-19 | 15.37 | 15.46 | 15.19 | 15.19 | 275K | -2.19% |
| 2026-05-18 | 15.38 | 15.63 | 15.37 | 15.53 | 357K | +1.24% |
| 2026-05-15 | 15.00 | 15.58 | 14.97 | 15.34 | 516K | +1.25% |
| 2026-05-14 | 14.77 | 15.29 | 14.76 | 15.15 | 425K | +3.48% |
| 2026-05-13 | 14.38 | 14.75 | 14.10 | 14.64 | 490K | +1.53% |
| 2026-05-12 | 14.41 | 14.66 | 14.26 | 14.42 | 391K | +0.14% |
| 2026-05-11 | 14.55 | 14.63 | 14.30 | 14.40 | 470K | -0.96% |
| 2026-05-08 | 14.74 | 14.83 | 14.43 | 14.54 | 300K | -1.29% |
| 2026-05-07 | 14.70 | 14.87 | 14.29 | 14.73 | 488K | -1.21% |
| 2026-05-06 | 15.13 | 15.22 | 14.78 | 14.91 | 401K | -1.84% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +74.8% over the past year, beating its 5-year annualized CAGR of -12.3%. 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 +74.8% 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.