Smith & Wesson Brands, Inc. - Price History
Monthly price history for SWBI (Smith & Wesson Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.77 | $16.77 |
| April 2024 | $16.97 | $16.97 |
| March 2024 | $17.36 | $17.36 |
| February 2024 | $13.64 | $13.73 |
| January 2024 | $12.97 | $13.06 |
| December 2023 | $13.47 | $13.56 |
| November 2023 | $13.54 | $13.75 |
| October 2023 | $14.50 | $14.73 |
| September 2023 | $12.71 | $12.91 |
| August 2023 | $11.44 | $11.74 |
| July 2023 | $12.40 | $12.73 |
| June 2023 | $12.59 | $13.04 |
| May 2023 | $11.33 | $11.73 |
| April 2023 | $11.61 | $12.02 |
| March 2023 | $11.89 | $12.31 |
| February 2023 | $10.47 | $10.94 |
| January 2023 | $10.60 | $11.08 |
| December 2022 | $8.31 | $8.68 |
| November 2022 | $11.13 | $11.77 |
| October 2022 | $10.68 | $11.29 |
| September 2022 | $9.81 | $10.37 |
| August 2022 | $12.46 | $13.30 |
| July 2022 | $13.63 | $14.55 |
| June 2022 | $12.21 | $13.13 |
| May 2022 | $14.40 | $15.48 |
| April 2022 | $12.77 | $13.73 |
| March 2022 | $14.07 | $15.13 |
| February 2022 | $16.32 | $17.63 |
| January 2022 | $15.81 | $17.08 |
| December 2021 | $16.47 | $17.80 |
| November 2021 | $20.96 | $22.75 |
| October 2021 | $19.81 | $21.50 |
| September 2021 | $19.13 | $20.76 |
| August 2021 | $22.15 | $24.13 |
| July 2021 | $21.52 | $23.45 |
| June 2021 | $31.85 | $34.70 |
| May 2021 | $19.46 | $21.26 |
| April 2021 | $15.93 | $17.40 |
| March 2021 | $15.98 | $17.45 |
| February 2021 | $15.71 | $17.21 |
| January 2021 | $15.12 | $16.56 |
| December 2020 | $16.21 | $17.75 |
| November 2020 | $14.35 | $15.76 |
| October 2020 | $15.10 | $16.59 |
| September 2020 | $14.13 | $15.52 |
| August 2020 | $16.57 | $18.26 |
| July 2020 | $16.67 | $23.89 |
| June 2020 | $15.01 | $21.52 |
| May 2020 | $8.25 | $11.82 |
| April 2020 | $6.61 | $9.47 |
| March 2020 | $5.79 | $8.30 |
| February 2020 | $6.95 | $9.96 |
| January 2020 | $6.57 | $9.42 |
| December 2019 | $6.47 | $9.28 |
| November 2019 | $6.10 | $8.74 |
| October 2019 | $4.94 | $7.08 |
| September 2019 | $4.08 | $5.85 |
| August 2019 | $4.19 | $6.01 |
| July 2019 | $6.73 | $9.64 |
| June 2019 | $6.29 | $9.01 |
| May 2019 | $5.85 | $8.39 |
| April 2019 | $6.87 | $9.85 |
| March 2019 | $6.52 | $9.34 |
| February 2019 | $8.76 | $12.55 |
| January 2019 | $8.42 | $12.07 |
| December 2018 | $8.97 | $12.86 |
| November 2018 | $8.50 | $12.18 |
| October 2018 | $9.54 | $13.68 |
| September 2018 | $10.84 | $15.53 |
| August 2018 | $9.79 | $14.03 |
| July 2018 | $6.61 | $9.47 |
| June 2018 | $8.39 | $12.03 |
| May 2018 | $8.78 | $12.59 |
| April 2018 | $7.67 | $11 |
| March 2018 | $7.20 | $10.32 |
| February 2018 | $6.28 | $9 |
| January 2018 | $8.32 | $11.93 |
| December 2017 | $8.96 | $12.84 |
| November 2017 | $9.79 | $14.03 |
| October 2017 | $10 | $14.33 |
| September 2017 | $10.64 | $15.25 |
| August 2017 | $11.39 | $16.32 |
| July 2017 | $14.42 | $20.67 |
| June 2017 | $15.46 | $22.16 |
| May 2017 | $15.80 | $22.65 |
| April 2017 | $15.45 | $22.15 |
| March 2017 | $13.82 | $19.81 |
| February 2017 | $13.56 | $19.44 |
| January 2017 | $14.86 | $21.30 |
| December 2016 | $14.71 | $21.08 |
| November 2016 | $16.28 | $23.33 |
| October 2016 | $18.44 | $26.43 |
| September 2016 | $18.55 | $26.59 |
| August 2016 | $19.64 | $28.15 |
| July 2016 | $20.55 | $29.45 |
| June 2016 | $18.96 | $27.18 |
| May 2016 | $17 | $24.37 |
| April 2016 | $15.23 | $21.83 |
| March 2016 | $18.57 | $26.62 |
| February 2016 | $17.69 | $25.36 |
| January 2016 | $15.04 | $21.56 |
| December 2015 | $15.34 | $21.98 |
| November 2015 | $12.80 | $18.34 |
| October 2015 | $12.46 | $17.86 |
| September 2015 | $11.77 | $16.87 |
| August 2015 | $12.61 | $18.08 |
| July 2015 | $11.32 | $16.22 |
| June 2015 | $11.57 | $16.59 |
| May 2015 | $10.26 | $14.71 |
| April 2015 | $10.37 | $14.87 |
| March 2015 | $8.88 | $12.73 |
| February 2015 | $9.44 | $13.53 |
| January 2015 | $8.58 | $12.30 |
| December 2014 | $6.61 | $9.47 |
| November 2014 | $6.96 | $9.97 |
| October 2014 | $7.09 | $10.16 |
| September 2014 | $6.59 | $9.44 |
| August 2014 | $7.72 | $11.07 |
| July 2014 | $8.62 | $12.35 |
| June 2014 | $10.14 | $14.54 |
| May 2014 | $11.08 | $15.88 |
| April 2014 | $10.71 | $15.35 |
| March 2014 | $10.20 | $14.62 |
| February 2014 | $8.02 | $11.50 |
| January 2014 | $9.13 | $13.09 |
| December 2013 | $9.41 | $13.49 |
| November 2013 | $8.25 | $11.82 |
| October 2013 | $7.53 | $10.79 |
| September 2013 | $7.67 | $10.99 |
| August 2013 | $7.63 | $10.94 |
| July 2013 | $8.26 | $11.84 |
| June 2013 | $6.96 | $9.98 |
| May 2013 | $6.36 | $9.11 |
| April 2013 | $6.13 | $8.78 |
| March 2013 | $6.28 | $9 |
| February 2013 | $6.66 | $9.55 |
| January 2013 | $6 | $8.60 |
| December 2012 | $5.89 | $8.44 |
| November 2012 | $7.40 | $10.60 |
| October 2012 | $6.69 | $9.59 |
| September 2012 | $7.69 | $11.02 |
| August 2012 | $5.61 | $8.04 |
| July 2012 | $7.05 | $10.10 |
| June 2012 | $5.80 | $8.31 |
| May 2012 | $4.70 | $6.74 |
| April 2012 | $5.76 | $8.25 |
| March 2012 | $5.41 | $7.75 |
| February 2012 | $3.66 | $5.24 |
| January 2012 | $3.59 | $5.14 |
| December 2011 | $3.04 | $4.36 |
| November 2011 | $2.15 | $3.08 |
| October 2011 | $2.06 | $2.95 |
| September 2011 | $1.76 | $2.52 |
| August 2011 | $2.28 | $3.27 |
| July 2011 | $2.34 | $3.36 |
| June 2011 | $2.09 | $3 |
| May 2011 | $2.43 | $3.48 |
| April 2011 | $2.51 | $3.60 |
| March 2011 | $2.48 | $3.55 |
| February 2011 | $2.78 | $3.99 |
| January 2011 | $2.48 | $3.55 |
| December 2010 | $2.61 | $3.74 |
| November 2010 | $2.68 | $3.84 |
| October 2010 | $2.62 | $3.75 |
| September 2010 | $2.48 | $3.56 |
| August 2010 | $2.62 | $3.75 |
| July 2010 | $2.69 | $3.85 |
| June 2010 | $2.85 | $4.09 |
| May 2010 | $3.04 | $4.36 |
| April 2010 | $3.12 | $4.47 |
| March 2010 | $2.64 | $3.79 |
| February 2010 | $2.98 | $4.27 |
| January 2010 | $2.76 | $3.96 |
| December 2009 | $2.85 | $4.09 |
| November 2009 | $3.45 | $4.94 |
| October 2009 | $2.98 | $4.27 |
| September 2009 | $3.65 | $5.23 |
| August 2009 | $3.75 | $5.38 |
| July 2009 | $4.23 | $6.06 |
| June 2009 | $3.96 | $5.68 |
| May 2009 | $3.68 | $5.28 |
| April 2009 | $5 | $7.17 |
| March 2009 | $4.20 | $6.02 |
| February 2009 | $2.67 | $3.83 |
| January 2009 | $1.65 | $2.36 |
| December 2008 | $1.58 | $2.27 |
| November 2008 | $1.44 | $2.06 |
| October 2008 | $1.60 | $2.30 |
| September 2008 | $2.61 | $3.74 |
| August 2008 | $3.96 | $5.67 |
| July 2008 | $3.13 | $4.49 |
| June 2008 | $3.64 | $5.21 |
| May 2008 | $4.03 | $5.77 |
| April 2008 | $5.23 | $7.50 |
| March 2008 | $3.50 | $5.02 |
| February 2008 | $3.57 | $5.12 |
| January 2008 | $3.31 | $4.75 |
| December 2007 | $4.26 | $6.10 |
| November 2007 | $6.95 | $9.96 |
| October 2007 | $8.44 | $12.09 |
| September 2007 | $13.32 | $19.09 |
| August 2007 | $14.65 | $21 |
| July 2007 | $13.12 | $18.80 |
| June 2007 | $11.69 | $16.75 |
| May 2007 | $9.71 | $13.92 |
| April 2007 | $9.57 | $13.72 |
| March 2007 | $9.13 | $13.09 |
| February 2007 | $8.66 | $12.42 |
| January 2007 | $7.74 | $11.10 |
| December 2006 | $7.21 | $10.34 |
| November 2006 | $9.07 | $13 |
| October 2006 | $9.56 | $13.70 |
| September 2006 | $9.68 | $13.88 |
| August 2006 | $6.91 | $9.90 |
| July 2006 | $5.74 | $8.22 |
| June 2006 | $5.74 | $8.22 |
| May 2006 | $5.19 | $7.44 |
| April 2006 | $4.46 | $6.39 |
| March 2006 | $4.22 | $6.05 |
| February 2006 | $3.49 | $5 |
| January 2006 | $3.20 | $4.59 |
| December 2005 | $2.74 | $3.93 |
| November 2005 | $2.92 | $4.19 |
| October 2005 | $3.56 | $5.10 |
| September 2005 | $3.92 | $5.62 |
| August 2005 | $3.66 | $5.25 |
| July 2005 | $4.16 | $5.97 |
| June 2005 | $2.80 | $4.02 |
| May 2005 | $2.65 | $3.80 |
| April 2005 | $1.98 | $2.84 |
| March 2005 | $1.68 | $2.41 |
| February 2005 | $1.82 | $2.61 |
| January 2005 | $1.36 | $1.95 |
| December 2004 | $1.22 | $1.75 |
| November 2004 | $1.04 | $1.49 |
| October 2004 | $1.03 | $1.48 |
| September 2004 | $1.12 | $1.60 |
| August 2004 | $1.03 | $1.47 |
| July 2004 | $1.03 | $1.47 |
| June 2004 | $1.10 | $1.58 |
| May 2004 | $1.13 | $1.62 |
| April 2004 | $1.12 | $1.61 |
| March 2004 | $1.17 | $1.68 |
| February 2004 | $1.15 | $1.65 |
| January 2004 | $1.12 | $1.60 |
| December 2003 | $1.25 | $1.79 |
| November 2003 | $1.34 | $1.92 |
| October 2003 | $1.57 | $2.25 |
| September 2003 | $1.32 | $1.89 |
| August 2003 | $1.30 | $1.86 |
| July 2003 | $1.23 | $1.76 |
| June 2003 | $1.27 | $1.82 |
| May 2003 | $1.18 | $1.69 |
| April 2003 | $0.94 | $1.35 |
| March 2003 | $1.10 | $1.57 |
| February 2003 | $1.24 | $1.78 |
| January 2003 | $1.26 | $1.80 |
| December 2002 | $1.33 | $1.90 |
| November 2002 | $1.73 | $2.48 |
| October 2002 | $1.06 | $1.52 |
| September 2002 | $0.93 | $1.33 |
| August 2002 | $0.85 | $1.22 |
| July 2002 | $1.15 | $1.65 |
| June 2002 | $1.43 | $2.05 |
| May 2002 | $1.81 | $2.60 |
| April 2002 | $1.59 | $2.28 |
| March 2002 | $1.40 | $2 |
| February 2002 | $0.84 | $1.21 |
| January 2002 | $0.58 | $0.83 |
| December 2001 | $0.56 | $0.80 |
| November 2001 | $0.59 | $0.84 |
| October 2001 | $0.56 | $0.80 |
| September 2001 | $0.59 | $0.85 |
| August 2001 | $0.67 | $0.96 |
| July 2001 | $0.52 | $0.75 |
| June 2001 | $0.52 | $0.74 |
| May 2001 | $0.49 | $0.70 |
| April 2001 | $0.61 | $0.88 |
| March 2001 | $0.61 | $0.88 |
| February 2001 | $0.34 | $0.48 |
| January 2001 | $0.39 | $0.56 |
| December 2000 | $0.13 | $0.19 |
| November 2000 | $0.30 | $0.44 |
| October 2000 | $0.37 | $0.53 |
| September 2000 | $0.37 | $0.53 |
| August 2000 | $0.44 | $0.62 |
| July 2000 | $0.65 | $0.94 |
| June 2000 | $0.69 | $0.98 |
| May 2000 | $0.70 | $1 |
| April 2000 | $1.07 | $1.53 |
| March 2000 | $1.13 | $1.62 |
| February 2000 | $0.87 | $1.25 |
| January 2000 | $1.13 | $1.62 |
| December 1999 | $0.57 | $0.81 |
| November 1999 | $0.61 | $0.88 |
| October 1999 | $0.78 | $1.12 |
| September 1999 | $0.87 | $1.25 |
| August 1999 | $0.92 | $1.31 |
| July 1999 | $51.66 | $74.04 |
| June 1999 | $60.96 | $87.38 |
| May 1999 | $74.51 | $106.80 |
| April 1999 | $36.12 | $51.78 |
| March 1999 | $45.16 | $64.73 |
| February 1999 | $58.70 | $84.14 |
| November 1998 | $1.81 | $2.59 |
SWBI
Price: $16.77
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.86%
Payout Ratio: 84.21%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.57 USD
P/E Ratio: 21.30
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 348979
Market Capitalization: 782.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 5