Smith & Wesson Brands, Inc. ( SWBI) - Price History
Monthly price history for SWBI (Smith & Wesson Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $14.33 | $14.33 |
| July 2026 | $14.55 | $14.55 |
| June 2026 | $14.91 | $15.04 |
| May 2026 | $15.09 | $15.22 |
| April 2026 | $15.41 | $15.54 |
| March 2026 | $14.21 | $14.33 |
| February 2026 | $11.69 | $11.90 |
| January 2026 | $10.72 | $10.92 |
| December 2025 | $9.69 | $9.87 |
| November 2025 | $8.45 | $8.71 |
| October 2025 | $9.30 | $9.58 |
| September 2025 | $9.54 | $9.83 |
| August 2025 | $7.82 | $8.17 |
| July 2025 | $7.61 | $7.95 |
| June 2025 | $8.18 | $8.68 |
| May 2025 | $8.98 | $9.52 |
| April 2025 | $8.98 | $9.53 |
| March 2025 | $8.79 | $9.32 |
| February 2025 | $10.10 | $10.86 |
| January 2025 | $9.76 | $10.49 |
| December 2024 | $9.40 | $10.10 |
| November 2024 | $12.48 | $13.58 |
| October 2024 | $11.90 | $12.96 |
| September 2024 | $11.93 | $12.98 |
| August 2024 | $13.41 | $14.74 |
| July 2024 | $15.06 | $16.55 |
| June 2024 | $12.93 | $14.34 |
| May 2024 | $15.12 | $16.77 |
| April 2024 | $15.30 | $16.97 |
| March 2024 | $15.65 | $17.36 |
| February 2024 | $12.30 | $13.73 |
| January 2024 | $11.70 | $13.06 |
| December 2023 | $12.14 | $13.56 |
| November 2023 | $12.20 | $13.75 |
| October 2023 | $13.07 | $14.73 |
| September 2023 | $11.46 | $12.91 |
| August 2023 | $10.31 | $11.74 |
| July 2023 | $11.18 | $12.73 |
| June 2023 | $11.35 | $13.04 |
| May 2023 | $10.21 | $11.73 |
| April 2023 | $10.46 | $12.02 |
| March 2023 | $10.72 | $12.31 |
| February 2023 | $9.44 | $10.94 |
| January 2023 | $9.56 | $11.08 |
| December 2022 | $7.49 | $8.68 |
| November 2022 | $10.03 | $11.77 |
| October 2022 | $9.62 | $11.29 |
| September 2022 | $8.84 | $10.37 |
| August 2022 | $11.23 | $13.30 |
| July 2022 | $12.29 | $14.55 |
| June 2022 | $11.01 | $13.13 |
| May 2022 | $12.98 | $15.48 |
| April 2022 | $11.51 | $13.73 |
| March 2022 | $12.69 | $15.13 |
| February 2022 | $14.71 | $17.63 |
| January 2022 | $14.25 | $17.08 |
| December 2021 | $14.85 | $17.80 |
| November 2021 | $18.90 | $22.75 |
| October 2021 | $17.86 | $21.50 |
| September 2021 | $17.24 | $20.76 |
| August 2021 | $19.97 | $24.13 |
| July 2021 | $19.40 | $23.45 |
| June 2021 | $28.71 | $34.70 |
| May 2021 | $17.55 | $21.26 |
| April 2021 | $14.36 | $17.40 |
| March 2021 | $14.40 | $17.45 |
| February 2021 | $14.17 | $17.21 |
| January 2021 | $13.63 | $16.56 |
| December 2020 | $14.61 | $17.75 |
| November 2020 | $12.94 | $15.76 |
| October 2020 | $13.62 | $16.59 |
| September 2020 | $12.74 | $15.52 |
| August 2020 | $14.94 | $18.26 |
| July 2020 | $15.01 | $23.87 |
| June 2020 | $13.52 | $21.50 |
| May 2020 | $7.43 | $11.81 |
| April 2020 | $5.95 | $9.46 |
| March 2020 | $5.22 | $8.29 |
| February 2020 | $6.26 | $9.95 |
| January 2020 | $5.92 | $9.41 |
| December 2019 | $5.83 | $9.27 |
| November 2019 | $5.49 | $8.73 |
| October 2019 | $4.45 | $7.08 |
| September 2019 | $3.68 | $5.85 |
| August 2019 | $3.78 | $6 |
| July 2019 | $6.06 | $9.63 |
| June 2019 | $5.66 | $9 |
| May 2019 | $5.27 | $8.38 |
| April 2019 | $6.19 | $9.84 |
| March 2019 | $5.87 | $9.33 |
| February 2019 | $7.89 | $12.54 |
| January 2019 | $7.58 | $12.06 |
| December 2018 | $8.08 | $12.85 |
| November 2018 | $7.66 | $12.17 |
| October 2018 | $8.60 | $13.67 |
| September 2018 | $9.76 | $15.52 |
| August 2018 | $8.82 | $14.02 |
| July 2018 | $5.95 | $9.46 |
| June 2018 | $7.56 | $12.02 |
| May 2018 | $7.91 | $12.58 |
| April 2018 | $6.91 | $10.99 |
| March 2018 | $6.49 | $10.31 |
| February 2018 | $5.66 | $8.99 |
| January 2018 | $7.50 | $11.92 |
| December 2017 | $8.07 | $12.83 |
| November 2017 | $8.82 | $14.02 |
| October 2017 | $9.01 | $14.32 |
| September 2017 | $9.58 | $15.24 |
| August 2017 | $10.26 | $16.31 |
| July 2017 | $12.99 | $20.65 |
| June 2017 | $13.93 | $22.14 |
| May 2017 | $14.24 | $22.63 |
| April 2017 | $13.92 | $22.13 |
| March 2017 | $12.45 | $19.80 |
| February 2017 | $12.22 | $19.42 |
| January 2017 | $13.39 | $21.28 |
| December 2016 | $13.25 | $21.06 |
| November 2016 | $14.66 | $23.31 |
| October 2016 | $16.61 | $26.41 |
| September 2016 | $16.71 | $26.57 |
| August 2016 | $17.69 | $28.13 |
| July 2016 | $18.51 | $29.43 |
| June 2016 | $17.08 | $27.16 |
| May 2016 | $15.32 | $24.35 |
| April 2016 | $13.72 | $21.81 |
| March 2016 | $16.73 | $26.60 |
| February 2016 | $15.94 | $25.34 |
| January 2016 | $13.55 | $21.54 |
| December 2015 | $13.81 | $21.96 |
| November 2015 | $11.53 | $18.33 |
| October 2015 | $11.22 | $17.85 |
| September 2015 | $10.60 | $16.86 |
| August 2015 | $11.36 | $18.07 |
| July 2015 | $10.19 | $16.21 |
| June 2015 | $10.43 | $16.58 |
| May 2015 | $9.24 | $14.70 |
| April 2015 | $9.34 | $14.85 |
| March 2015 | $8 | $12.72 |
| February 2015 | $8.50 | $13.52 |
| January 2015 | $7.73 | $12.29 |
| December 2014 | $5.95 | $9.46 |
| November 2014 | $6.27 | $9.96 |
| October 2014 | $6.38 | $10.15 |
| September 2014 | $5.93 | $9.43 |
| August 2014 | $6.96 | $11.06 |
| July 2014 | $7.76 | $12.34 |
| June 2014 | $9.14 | $14.53 |
| May 2014 | $9.98 | $15.87 |
| April 2014 | $9.65 | $15.34 |
| March 2014 | $9.19 | $14.61 |
| February 2014 | $7.23 | $11.49 |
| January 2014 | $8.23 | $13.08 |
| December 2013 | $8.48 | $13.48 |
| November 2013 | $7.43 | $11.81 |
| October 2013 | $6.78 | $10.78 |
| September 2013 | $6.91 | $10.98 |
| August 2013 | $6.88 | $10.93 |
| July 2013 | $7.44 | $11.83 |
| June 2013 | $6.27 | $9.97 |
| May 2013 | $5.72 | $9.10 |
| April 2013 | $5.52 | $8.77 |
| March 2013 | $5.66 | $8.99 |
| February 2013 | $6 | $9.54 |
| January 2013 | $5.40 | $8.59 |
| December 2012 | $5.30 | $8.43 |
| November 2012 | $6.66 | $10.59 |
| October 2012 | $6.03 | $9.58 |
| September 2012 | $6.92 | $11.01 |
| August 2012 | $5.05 | $8.03 |
| July 2012 | $6.35 | $10.09 |
| June 2012 | $5.22 | $8.30 |
| May 2012 | $4.24 | $6.74 |
| April 2012 | $5.18 | $8.24 |
| March 2012 | $4.87 | $7.74 |
| February 2012 | $3.29 | $5.24 |
| January 2012 | $3.23 | $5.14 |
| December 2011 | $2.74 | $4.36 |
| November 2011 | $1.94 | $3.08 |
| October 2011 | $1.85 | $2.95 |
| September 2011 | $1.58 | $2.52 |
| August 2011 | $2.06 | $3.27 |
| July 2011 | $2.11 | $3.36 |
| June 2011 | $1.88 | $3 |
| May 2011 | $2.19 | $3.48 |
| April 2011 | $2.26 | $3.60 |
| March 2011 | $2.23 | $3.55 |
| February 2011 | $2.51 | $3.99 |
| January 2011 | $2.23 | $3.55 |
| December 2010 | $2.35 | $3.74 |
| November 2010 | $2.41 | $3.84 |
| October 2010 | $2.36 | $3.75 |
| September 2010 | $2.24 | $3.56 |
| August 2010 | $2.36 | $3.75 |
| July 2010 | $2.42 | $3.85 |
| June 2010 | $2.57 | $4.09 |
| May 2010 | $2.74 | $4.35 |
| April 2010 | $2.81 | $4.47 |
| March 2010 | $2.38 | $3.79 |
| February 2010 | $2.68 | $4.27 |
| January 2010 | $2.49 | $3.96 |
| December 2009 | $2.57 | $4.09 |
| November 2009 | $3.10 | $4.94 |
| October 2009 | $2.68 | $4.27 |
| September 2009 | $3.29 | $5.23 |
| August 2009 | $3.38 | $5.38 |
| July 2009 | $3.81 | $6.06 |
| June 2009 | $3.57 | $5.68 |
| May 2009 | $3.32 | $5.28 |
| April 2009 | $4.51 | $7.16 |
| March 2009 | $3.78 | $6.02 |
| February 2009 | $2.41 | $3.83 |
| January 2009 | $1.48 | $2.36 |
| December 2008 | $1.43 | $2.27 |
| November 2008 | $1.30 | $2.06 |
| October 2008 | $1.45 | $2.30 |
| September 2008 | $2.35 | $3.74 |
| August 2008 | $3.56 | $5.67 |
| July 2008 | $2.82 | $4.49 |
| June 2008 | $3.27 | $5.21 |
| May 2008 | $3.63 | $5.77 |
| April 2008 | $4.71 | $7.49 |
| March 2008 | $3.16 | $5.02 |
| February 2008 | $3.22 | $5.12 |
| January 2008 | $2.98 | $4.75 |
| December 2007 | $3.83 | $6.10 |
| November 2007 | $6.26 | $9.95 |
| October 2007 | $7.60 | $12.08 |
| September 2007 | $12 | $19.08 |
| August 2007 | $13.20 | $20.98 |
| July 2007 | $11.82 | $18.79 |
| June 2007 | $10.53 | $16.74 |
| May 2007 | $8.75 | $13.91 |
| April 2007 | $8.62 | $13.71 |
| March 2007 | $8.23 | $13.08 |
| February 2007 | $7.81 | $12.41 |
| January 2007 | $6.98 | $11.09 |
| December 2006 | $6.50 | $10.33 |
| November 2006 | $8.17 | $12.99 |
| October 2006 | $8.61 | $13.69 |
| September 2006 | $8.72 | $13.87 |
| August 2006 | $6.22 | $9.89 |
| July 2006 | $5.17 | $8.21 |
| June 2006 | $5.17 | $8.21 |
| May 2006 | $4.68 | $7.43 |
| April 2006 | $4.02 | $6.38 |
| March 2006 | $3.80 | $6.04 |
| February 2006 | $3.14 | $5 |
| January 2006 | $2.88 | $4.59 |
| December 2005 | $2.47 | $3.93 |
| November 2005 | $2.63 | $4.19 |
| October 2005 | $3.20 | $5.10 |
| September 2005 | $3.53 | $5.62 |
| August 2005 | $3.30 | $5.25 |
| July 2005 | $3.75 | $5.96 |
| June 2005 | $2.53 | $4.02 |
| May 2005 | $2.39 | $3.80 |
| April 2005 | $1.78 | $2.84 |
| March 2005 | $1.52 | $2.41 |
| February 2005 | $1.64 | $2.61 |
| January 2005 | $1.23 | $1.95 |
| December 2004 | $1.10 | $1.75 |
| November 2004 | $0.94 | $1.49 |
| October 2004 | $0.93 | $1.48 |
| September 2004 | $1.01 | $1.60 |
| August 2004 | $0.92 | $1.47 |
| July 2004 | $0.92 | $1.47 |
| June 2004 | $0.99 | $1.58 |
| May 2004 | $1.02 | $1.62 |
| April 2004 | $1.01 | $1.61 |
| March 2004 | $1.06 | $1.68 |
| February 2004 | $1.04 | $1.65 |
| January 2004 | $1.01 | $1.60 |
| December 2003 | $1.12 | $1.79 |
| November 2003 | $1.21 | $1.92 |
| October 2003 | $1.41 | $2.25 |
| September 2003 | $1.19 | $1.89 |
| August 2003 | $1.17 | $1.86 |
| July 2003 | $1.11 | $1.76 |
| June 2003 | $1.14 | $1.82 |
| May 2003 | $1.06 | $1.69 |
| April 2003 | $0.85 | $1.35 |
| March 2003 | $0.99 | $1.57 |
| February 2003 | $1.12 | $1.78 |
| January 2003 | $1.13 | $1.80 |
| December 2002 | $1.19 | $1.90 |
| November 2002 | $1.56 | $2.48 |
| October 2002 | $0.96 | $1.52 |
| September 2002 | $0.84 | $1.33 |
| August 2002 | $0.77 | $1.22 |
| July 2002 | $1.04 | $1.65 |
| June 2002 | $1.29 | $2.05 |
| May 2002 | $1.63 | $2.60 |
| April 2002 | $1.43 | $2.28 |
| March 2002 | $1.26 | $2 |
| February 2002 | $0.76 | $1.21 |
| January 2002 | $0.52 | $0.83 |
| December 2001 | $0.50 | $0.80 |
| November 2001 | $0.53 | $0.84 |
| October 2001 | $0.50 | $0.80 |
| September 2001 | $0.53 | $0.85 |
| August 2001 | $0.60 | $0.96 |
| July 2001 | $0.47 | $0.75 |
| June 2001 | $0.46 | $0.74 |
| May 2001 | $0.44 | $0.70 |
| April 2001 | $0.55 | $0.88 |
| March 2001 | $0.55 | $0.87 |
| February 2001 | $0.30 | $0.48 |
| January 2001 | $0.35 | $0.56 |
| December 2000 | $0.11 | $0.18 |
| November 2000 | $0.28 | $0.44 |
| October 2000 | $0.33 | $0.53 |
| September 2000 | $0.33 | $0.53 |
| August 2000 | $0.39 | $0.62 |
| July 2000 | $0.59 | $0.94 |
| June 2000 | $0.62 | $0.99 |
| May 2000 | $0.63 | $1 |
| April 2000 | $0.96 | $1.53 |
| March 2000 | $1.02 | $1.62 |
| February 2000 | $0.79 | $1.25 |
| January 2000 | $1.02 | $1.62 |
| December 1999 | $0.51 | $0.81 |
| November 1999 | $0.55 | $0.87 |
| October 1999 | $0.71 | $1.12 |
| September 1999 | $0.79 | $1.25 |
| August 1999 | $0.82 | $1.31 |
| July 1999 | $0.90 | $1.43 |
| June 1999 | $1.06 | $1.69 |
| May 1999 | $1.30 | $2.06 |
| April 1999 | $0.75 | $1.19 |
| March 1999 | $0.79 | $1.25 |
| February 1999 | $1.02 | $1.62 |
| November 1998 | $0.03 | $0.05 |
SWBI
Price: $14.33
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 3.63%
Payout Ratio: 60.47%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.41 USD
P/E Ratio: 40.12
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 348979
Market Capitalization: 650.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 15.44%