Smith & Wesson Brands, Inc. ( SWBI) - Price History
Monthly price history for SWBI (Smith & Wesson Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.76 | $14.76 |
| May 2026 | $15.22 | $15.22 |
| April 2026 | $15.54 | $15.54 |
| March 2026 | $14.33 | $14.33 |
| February 2026 | $11.79 | $11.90 |
| January 2026 | $10.82 | $10.92 |
| December 2025 | $9.78 | $9.87 |
| November 2025 | $8.52 | $8.71 |
| October 2025 | $9.38 | $9.59 |
| September 2025 | $9.62 | $9.83 |
| August 2025 | $7.88 | $8.17 |
| July 2025 | $7.67 | $7.95 |
| June 2025 | $8.25 | $8.68 |
| May 2025 | $9.05 | $9.52 |
| April 2025 | $9.06 | $9.53 |
| March 2025 | $8.86 | $9.32 |
| February 2025 | $10.19 | $10.86 |
| January 2025 | $9.84 | $10.49 |
| December 2024 | $9.49 | $10.11 |
| November 2024 | $12.59 | $13.58 |
| October 2024 | $12.01 | $12.96 |
| September 2024 | $12.03 | $12.98 |
| August 2024 | $13.53 | $14.74 |
| July 2024 | $15.19 | $16.55 |
| June 2024 | $13.04 | $14.34 |
| May 2024 | $15.25 | $16.77 |
| April 2024 | $15.43 | $16.97 |
| March 2024 | $15.79 | $17.36 |
| February 2024 | $12.40 | $13.73 |
| January 2024 | $11.80 | $13.06 |
| December 2023 | $12.25 | $13.56 |
| November 2023 | $12.31 | $13.75 |
| October 2023 | $13.19 | $14.73 |
| September 2023 | $11.56 | $12.91 |
| August 2023 | $10.40 | $11.74 |
| July 2023 | $11.28 | $12.73 |
| June 2023 | $11.45 | $13.04 |
| May 2023 | $10.30 | $11.73 |
| April 2023 | $10.56 | $12.02 |
| March 2023 | $10.81 | $12.31 |
| February 2023 | $9.52 | $10.94 |
| January 2023 | $9.64 | $11.08 |
| December 2022 | $7.55 | $8.68 |
| November 2022 | $10.12 | $11.77 |
| October 2022 | $9.71 | $11.29 |
| September 2022 | $8.92 | $10.37 |
| August 2022 | $11.33 | $13.30 |
| July 2022 | $12.40 | $14.55 |
| June 2022 | $11.11 | $13.13 |
| May 2022 | $13.09 | $15.48 |
| April 2022 | $11.61 | $13.73 |
| March 2022 | $12.80 | $15.13 |
| February 2022 | $14.84 | $17.63 |
| January 2022 | $14.37 | $17.08 |
| December 2021 | $14.98 | $17.80 |
| November 2021 | $19.06 | $22.75 |
| October 2021 | $18.01 | $21.50 |
| September 2021 | $17.39 | $20.76 |
| August 2021 | $20.14 | $24.13 |
| July 2021 | $19.57 | $23.45 |
| June 2021 | $28.96 | $34.70 |
| May 2021 | $17.70 | $21.26 |
| April 2021 | $14.49 | $17.40 |
| March 2021 | $14.53 | $17.45 |
| February 2021 | $14.29 | $17.21 |
| January 2021 | $13.75 | $16.56 |
| December 2020 | $14.74 | $17.75 |
| November 2020 | $13.05 | $15.76 |
| October 2020 | $13.74 | $16.59 |
| September 2020 | $12.85 | $15.52 |
| August 2020 | $15.07 | $18.26 |
| July 2020 | $15.16 | $23.89 |
| June 2020 | $13.65 | $21.52 |
| May 2020 | $7.50 | $11.82 |
| April 2020 | $6.01 | $9.47 |
| March 2020 | $5.27 | $8.30 |
| February 2020 | $6.32 | $9.96 |
| January 2020 | $5.98 | $9.42 |
| December 2019 | $5.89 | $9.28 |
| November 2019 | $5.54 | $8.74 |
| October 2019 | $4.49 | $7.08 |
| September 2019 | $3.71 | $5.85 |
| August 2019 | $3.81 | $6.01 |
| July 2019 | $6.12 | $9.64 |
| June 2019 | $5.72 | $9.01 |
| May 2019 | $5.32 | $8.39 |
| April 2019 | $6.25 | $9.85 |
| March 2019 | $5.93 | $9.34 |
| February 2019 | $7.96 | $12.55 |
| January 2019 | $7.66 | $12.07 |
| December 2018 | $8.16 | $12.86 |
| November 2018 | $7.73 | $12.18 |
| October 2018 | $8.68 | $13.68 |
| September 2018 | $9.85 | $15.53 |
| August 2018 | $8.90 | $14.03 |
| July 2018 | $6.01 | $9.47 |
| June 2018 | $7.63 | $12.03 |
| May 2018 | $7.99 | $12.59 |
| April 2018 | $6.98 | $11 |
| March 2018 | $6.55 | $10.32 |
| February 2018 | $5.71 | $9 |
| January 2018 | $7.57 | $11.93 |
| December 2017 | $8.15 | $12.84 |
| November 2017 | $8.90 | $14.03 |
| October 2017 | $9.09 | $14.33 |
| September 2017 | $9.68 | $15.25 |
| August 2017 | $10.35 | $16.32 |
| July 2017 | $13.11 | $20.67 |
| June 2017 | $14.06 | $22.16 |
| May 2017 | $14.37 | $22.65 |
| April 2017 | $14.05 | $22.15 |
| March 2017 | $12.57 | $19.81 |
| February 2017 | $12.33 | $19.44 |
| January 2017 | $13.51 | $21.30 |
| December 2016 | $13.37 | $21.08 |
| November 2016 | $14.80 | $23.33 |
| October 2016 | $16.77 | $26.43 |
| September 2016 | $16.87 | $26.59 |
| August 2016 | $17.86 | $28.15 |
| July 2016 | $18.68 | $29.45 |
| June 2016 | $17.24 | $27.18 |
| May 2016 | $15.46 | $24.37 |
| April 2016 | $13.85 | $21.83 |
| March 2016 | $16.89 | $26.62 |
| February 2016 | $16.09 | $25.36 |
| January 2016 | $13.68 | $21.56 |
| December 2015 | $13.94 | $21.98 |
| November 2015 | $11.64 | $18.34 |
| October 2015 | $11.33 | $17.86 |
| September 2015 | $10.70 | $16.87 |
| August 2015 | $11.47 | $18.08 |
| July 2015 | $10.29 | $16.22 |
| June 2015 | $10.52 | $16.59 |
| May 2015 | $9.33 | $14.71 |
| April 2015 | $9.43 | $14.87 |
| March 2015 | $8.08 | $12.73 |
| February 2015 | $8.58 | $13.53 |
| January 2015 | $7.80 | $12.30 |
| December 2014 | $6.01 | $9.47 |
| November 2014 | $6.32 | $9.97 |
| October 2014 | $6.45 | $10.16 |
| September 2014 | $5.99 | $9.44 |
| August 2014 | $7.02 | $11.07 |
| July 2014 | $7.84 | $12.35 |
| June 2014 | $9.22 | $14.54 |
| May 2014 | $10.08 | $15.88 |
| April 2014 | $9.74 | $15.35 |
| March 2014 | $9.28 | $14.62 |
| February 2014 | $7.30 | $11.50 |
| January 2014 | $8.30 | $13.09 |
| December 2013 | $8.56 | $13.49 |
| November 2013 | $7.50 | $11.82 |
| October 2013 | $6.84 | $10.79 |
| September 2013 | $6.97 | $10.99 |
| August 2013 | $6.94 | $10.94 |
| July 2013 | $7.51 | $11.84 |
| June 2013 | $6.33 | $9.98 |
| May 2013 | $5.78 | $9.11 |
| April 2013 | $5.57 | $8.78 |
| March 2013 | $5.71 | $9 |
| February 2013 | $6.06 | $9.55 |
| January 2013 | $5.46 | $8.60 |
| December 2012 | $5.35 | $8.44 |
| November 2012 | $6.72 | $10.60 |
| October 2012 | $6.08 | $9.59 |
| September 2012 | $6.99 | $11.02 |
| August 2012 | $5.10 | $8.04 |
| July 2012 | $6.41 | $10.10 |
| June 2012 | $5.27 | $8.31 |
| May 2012 | $4.28 | $6.74 |
| April 2012 | $5.23 | $8.25 |
| March 2012 | $4.92 | $7.75 |
| February 2012 | $3.32 | $5.24 |
| January 2012 | $3.26 | $5.14 |
| December 2011 | $2.77 | $4.36 |
| November 2011 | $1.95 | $3.08 |
| October 2011 | $1.87 | $2.95 |
| September 2011 | $1.60 | $2.52 |
| August 2011 | $2.08 | $3.27 |
| July 2011 | $2.13 | $3.36 |
| June 2011 | $1.90 | $3 |
| May 2011 | $2.21 | $3.48 |
| April 2011 | $2.28 | $3.60 |
| March 2011 | $2.25 | $3.55 |
| February 2011 | $2.53 | $3.99 |
| January 2011 | $2.25 | $3.55 |
| December 2010 | $2.37 | $3.74 |
| November 2010 | $2.44 | $3.84 |
| October 2010 | $2.38 | $3.75 |
| September 2010 | $2.26 | $3.56 |
| August 2010 | $2.38 | $3.75 |
| July 2010 | $2.44 | $3.85 |
| June 2010 | $2.60 | $4.09 |
| May 2010 | $2.77 | $4.36 |
| April 2010 | $2.84 | $4.47 |
| March 2010 | $2.40 | $3.79 |
| February 2010 | $2.71 | $4.27 |
| January 2010 | $2.51 | $3.96 |
| December 2009 | $2.60 | $4.09 |
| November 2009 | $3.13 | $4.94 |
| October 2009 | $2.71 | $4.27 |
| September 2009 | $3.32 | $5.23 |
| August 2009 | $3.41 | $5.38 |
| July 2009 | $3.84 | $6.06 |
| June 2009 | $3.60 | $5.68 |
| May 2009 | $3.35 | $5.28 |
| April 2009 | $4.55 | $7.17 |
| March 2009 | $3.82 | $6.02 |
| February 2009 | $2.43 | $3.83 |
| January 2009 | $1.50 | $2.36 |
| December 2008 | $1.44 | $2.27 |
| November 2008 | $1.31 | $2.06 |
| October 2008 | $1.46 | $2.30 |
| September 2008 | $2.37 | $3.74 |
| August 2008 | $3.60 | $5.67 |
| July 2008 | $2.85 | $4.49 |
| June 2008 | $3.30 | $5.21 |
| May 2008 | $3.66 | $5.77 |
| April 2008 | $4.76 | $7.50 |
| March 2008 | $3.18 | $5.02 |
| February 2008 | $3.25 | $5.12 |
| January 2008 | $3.01 | $4.75 |
| December 2007 | $3.87 | $6.10 |
| November 2007 | $6.32 | $9.96 |
| October 2007 | $7.67 | $12.09 |
| September 2007 | $12.11 | $19.09 |
| August 2007 | $13.32 | $21 |
| July 2007 | $11.93 | $18.80 |
| June 2007 | $10.63 | $16.75 |
| May 2007 | $8.83 | $13.92 |
| April 2007 | $8.70 | $13.72 |
| March 2007 | $8.30 | $13.09 |
| February 2007 | $7.88 | $12.42 |
| January 2007 | $7.04 | $11.10 |
| December 2006 | $6.56 | $10.34 |
| November 2006 | $8.25 | $13 |
| October 2006 | $8.69 | $13.70 |
| September 2006 | $8.81 | $13.88 |
| August 2006 | $6.28 | $9.90 |
| July 2006 | $5.22 | $8.22 |
| June 2006 | $5.22 | $8.22 |
| May 2006 | $4.72 | $7.44 |
| April 2006 | $4.05 | $6.39 |
| March 2006 | $3.84 | $6.05 |
| February 2006 | $3.17 | $5 |
| January 2006 | $2.91 | $4.59 |
| December 2005 | $2.49 | $3.93 |
| November 2005 | $2.66 | $4.19 |
| October 2005 | $3.24 | $5.10 |
| September 2005 | $3.57 | $5.62 |
| August 2005 | $3.33 | $5.25 |
| July 2005 | $3.79 | $5.97 |
| June 2005 | $2.55 | $4.02 |
| May 2005 | $2.41 | $3.80 |
| April 2005 | $1.80 | $2.84 |
| March 2005 | $1.53 | $2.41 |
| February 2005 | $1.66 | $2.61 |
| January 2005 | $1.24 | $1.95 |
| December 2004 | $1.11 | $1.75 |
| November 2004 | $0.94 | $1.49 |
| October 2004 | $0.94 | $1.48 |
| September 2004 | $1.02 | $1.60 |
| August 2004 | $0.93 | $1.47 |
| July 2004 | $0.93 | $1.47 |
| June 2004 | $1 | $1.58 |
| May 2004 | $1.03 | $1.62 |
| April 2004 | $1.02 | $1.61 |
| March 2004 | $1.07 | $1.68 |
| February 2004 | $1.05 | $1.65 |
| January 2004 | $1.02 | $1.60 |
| December 2003 | $1.14 | $1.79 |
| November 2003 | $1.22 | $1.92 |
| October 2003 | $1.43 | $2.25 |
| September 2003 | $1.20 | $1.89 |
| August 2003 | $1.18 | $1.86 |
| July 2003 | $1.12 | $1.76 |
| June 2003 | $1.16 | $1.82 |
| May 2003 | $1.07 | $1.69 |
| April 2003 | $0.86 | $1.35 |
| March 2003 | $1 | $1.57 |
| February 2003 | $1.13 | $1.78 |
| January 2003 | $1.14 | $1.80 |
| December 2002 | $1.20 | $1.90 |
| November 2002 | $1.57 | $2.48 |
| October 2002 | $0.96 | $1.52 |
| September 2002 | $0.84 | $1.33 |
| August 2002 | $0.77 | $1.22 |
| July 2002 | $1.05 | $1.65 |
| June 2002 | $1.30 | $2.05 |
| May 2002 | $1.65 | $2.60 |
| April 2002 | $1.45 | $2.28 |
| March 2002 | $1.27 | $2 |
| February 2002 | $0.77 | $1.21 |
| January 2002 | $0.53 | $0.83 |
| December 2001 | $0.51 | $0.80 |
| November 2001 | $0.53 | $0.84 |
| October 2001 | $0.51 | $0.80 |
| September 2001 | $0.54 | $0.85 |
| August 2001 | $0.61 | $0.96 |
| July 2001 | $0.48 | $0.75 |
| June 2001 | $0.47 | $0.74 |
| May 2001 | $0.44 | $0.70 |
| April 2001 | $0.56 | $0.88 |
| March 2001 | $0.56 | $0.88 |
| February 2001 | $0.31 | $0.48 |
| January 2001 | $0.36 | $0.56 |
| December 2000 | $0.12 | $0.19 |
| November 2000 | $0.28 | $0.44 |
| October 2000 | $0.34 | $0.53 |
| September 2000 | $0.34 | $0.53 |
| August 2000 | $0.40 | $0.62 |
| July 2000 | $0.60 | $0.94 |
| June 2000 | $0.62 | $0.98 |
| May 2000 | $0.63 | $1 |
| April 2000 | $0.97 | $1.53 |
| March 2000 | $1.03 | $1.62 |
| February 2000 | $0.79 | $1.25 |
| January 2000 | $1.03 | $1.62 |
| December 1999 | $0.52 | $0.81 |
| November 1999 | $0.56 | $0.88 |
| October 1999 | $0.71 | $1.12 |
| September 1999 | $0.79 | $1.25 |
| August 1999 | $0.83 | $1.31 |
| July 1999 | $3.38 | $5.33 |
| June 1999 | $3.99 | $6.28 |
| May 1999 | $4.87 | $7.68 |
| April 1999 | $2.81 | $4.42 |
| March 1999 | $2.95 | $4.66 |
| February 1999 | $3.84 | $6.05 |
| November 1998 | $0.12 | $0.19 |
SWBI
List: Challengers
Price: $14.76
52 week price:
Dividend Yield: 3.51%
5-year range yield:
Forward Dividend Yield: 3.52%
Payout Ratio: 60.47%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.21 USD
P/E Ratio: 66.71
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 348979
Market Capitalization: 659.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 17.78%