Smith Wesson Brands Stock Price History
SWBI Stock | USD 9.48 0.04 0.42% |
Below is the normalized historical share price chart for Smith Wesson Brands extending back to November 06, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Smith Wesson stands at 9.48, as last reported on the 21st of March, with the highest price reaching 9.52 and the lowest price hitting 9.48 during the day.
If you're considering investing in Smith Stock, it is important to understand the factors that can impact its price. Smith Wesson Brands owns Efficiency Ratio (i.e., Sharpe Ratio) of close to zero, which indicates the firm had a close to zero % return per unit of risk over the last 3 months. Smith Wesson Brands exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Smith Wesson's Risk Adjusted Performance of (0.05), variance of 4.23, and Coefficient Of Variation of (1,484) to confirm the risk estimate we provide.
The Smith Wesson's current Total Stockholder Equity is estimated to increase to about 480.8 M, while Common Stock Shares Outstanding is projected to decrease to under 51.3 M. . As of now, Smith Wesson's Price To Sales Ratio is increasing as compared to previous years. The Smith Wesson's current Price Sales Ratio is estimated to increase to 119.70, while Price Earnings Ratio is forecasted to increase to (0.57). Smith Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of November 1998 | 200 Day MA 12.9177 | 50 Day MA 10.446 | Beta 1.024 |
Smith |
Sharpe Ratio = -0.0096
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | SWBI |
Estimated Market Risk
2.07 actual daily | 18 82% of assets are more volatile |
Expected Return
-0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Smith Wesson is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Smith Wesson by adding Smith Wesson to a well-diversified portfolio.
Price Book 1.1917 | Enterprise Value Ebitda 7.5419 | Price Sales 0.88 | Shares Float 40.7 M | Dividend Share 0.51 |
Smith Wesson Stock Price History Chart
There are several ways to analyze Smith Stock price data. The simplest method is using a basic Smith candlestick price chart, which shows Smith Wesson price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | February 20, 2025 | 11.01 |
Lowest Price | March 10, 2025 | 9.28 |
Smith Wesson March 21, 2025 Stock Price Synopsis
Various analyses of Smith Wesson's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Smith Stock. It can be used to describe the percentage change in the price of Smith Wesson from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Smith Stock.Smith Wesson Price Rate Of Daily Change | 1.00 | |
Smith Wesson Price Daily Balance Of Power | (1.00) | |
Smith Wesson Price Action Indicator | (0.04) |
Smith Wesson March 21, 2025 Stock Price Analysis
Smith Stock Price History Data
The price series of Smith Wesson for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 1.76 with a coefficient of variation of 4.15. The price distribution for the period has arithmetic mean of 10.41. The median price for the last 90 days is 10.54. The company completed stock split (1301:1000) on 25th of August 2020. Smith Wesson Brands had dividends distributed to its stock-holders on 2025-03-20.Open | High | Low | Close | Volume | ||
03/21/2025 | 9.52 | 9.52 | 9.48 | 9.48 | ||
03/21/2025 | 9.73 | 9.89 | 9.52 | 9.52 | ||
03/19/2025 | 9.70 | 9.76 | 9.51 | 9.73 | 411,248 | |
03/18/2025 | 9.72 | 9.81 | 9.63 | 9.67 | 389,049 | |
03/17/2025 | 9.89 | 10.04 | 9.65 | 9.72 | 592,417 | |
03/14/2025 | 9.74 | 9.95 | 9.56 | 9.91 | 538,583 | |
03/13/2025 | 9.65 | 9.73 | 9.55 | 9.69 | 431,563 | |
03/12/2025 | 9.57 | 9.67 | 9.34 | 9.64 | 603,838 | |
03/11/2025 | 9.28 | 9.50 | 9.18 | 9.48 | 687,470 | |
03/10/2025 | 9.71 | 9.91 | 9.25 | 9.28 | 913,968 | |
03/07/2025 | 9.81 | 10.00 | 9.05 | 9.69 | 2,474,084 | |
03/06/2025 | 10.68 | 10.91 | 10.61 | 10.87 | 626,812 | |
03/05/2025 | 10.64 | 10.80 | 10.57 | 10.66 | 417,488 | |
03/04/2025 | 10.46 | 10.70 | 10.33 | 10.61 | 524,341 | |
03/03/2025 | 10.73 | 10.82 | 10.59 | 10.61 | 371,115 | |
02/28/2025 | 10.61 | 10.73 | 10.59 | 10.72 | 343,182 | |
02/27/2025 | 10.69 | 10.69 | 10.58 | 10.63 | 433,403 | |
02/26/2025 | 11.00 | 11.00 | 10.68 | 10.72 | 291,774 | |
02/25/2025 | 10.66 | 10.93 | 10.66 | 10.93 | 377,934 | |
02/24/2025 | 10.85 | 10.85 | 10.60 | 10.62 | 410,635 | |
02/21/2025 | 11.04 | 11.10 | 10.73 | 10.82 | 399,342 | |
02/20/2025 | 10.62 | 11.05 | 10.58 | 11.01 | 664,382 | |
02/19/2025 | 10.63 | 10.64 | 10.56 | 10.62 | 263,664 | |
02/18/2025 | 10.66 | 10.80 | 10.51 | 10.66 | 418,041 | |
02/14/2025 | 10.71 | 10.77 | 10.52 | 10.62 | 514,722 | |
02/13/2025 | 10.68 | 10.71 | 10.56 | 10.67 | 276,938 | |
02/12/2025 | 10.61 | 10.73 | 10.60 | 10.64 | 337,059 | |
02/11/2025 | 10.56 | 10.76 | 10.56 | 10.75 | 336,496 | |
02/10/2025 | 10.56 | 10.71 | 10.46 | 10.61 | 480,895 | |
02/07/2025 | 10.55 | 10.55 | 10.36 | 10.46 | 601,584 | |
02/06/2025 | 10.42 | 10.54 | 10.41 | 10.47 | 308,971 | |
02/05/2025 | 10.55 | 10.56 | 10.37 | 10.40 | 288,822 | |
02/04/2025 | 10.30 | 10.53 | 10.26 | 10.49 | 348,219 | |
02/03/2025 | 10.14 | 10.42 | 10.11 | 10.26 | 371,102 | |
01/31/2025 | 10.37 | 10.47 | 10.26 | 10.35 | 398,200 | |
01/30/2025 | 10.56 | 10.56 | 10.37 | 10.40 | 327,510 | |
01/29/2025 | 10.47 | 10.51 | 10.37 | 10.48 | 283,472 | |
01/28/2025 | 10.60 | 10.68 | 10.46 | 10.50 | 365,434 | |
01/27/2025 | 10.56 | 10.86 | 10.47 | 10.58 | 622,061 | |
01/24/2025 | 10.46 | 10.52 | 10.39 | 10.45 | 320,307 | |
01/23/2025 | 10.26 | 10.52 | 10.18 | 10.49 | 432,762 | |
01/22/2025 | 10.27 | 10.32 | 10.10 | 10.31 | 441,835 | |
01/21/2025 | 10.28 | 10.34 | 10.20 | 10.32 | 411,138 | |
01/17/2025 | 10.28 | 10.31 | 10.08 | 10.19 | 317,862 | |
01/16/2025 | 10.02 | 10.22 | 9.94 | 10.18 | 336,184 | |
01/15/2025 | 10.19 | 10.19 | 9.99 | 10.03 | 357,687 | |
01/14/2025 | 10.08 | 10.12 | 9.80 | 9.97 | 346,840 | |
01/13/2025 | 9.79 | 10.00 | 9.76 | 9.99 | 353,785 | |
01/10/2025 | 9.69 | 9.82 | 9.64 | 9.81 | 490,515 | |
01/08/2025 | 9.78 | 9.82 | 9.57 | 9.79 | 396,236 | |
01/07/2025 | 10.11 | 10.16 | 9.80 | 9.82 | 563,602 | |
01/06/2025 | 9.95 | 10.19 | 9.94 | 10.11 | 504,958 | |
01/03/2025 | 9.91 | 9.95 | 9.81 | 9.92 | 309,311 | |
01/02/2025 | 10.04 | 10.19 | 9.83 | 9.85 | 482,221 | |
12/31/2024 | 9.67 | 10.01 | 9.67 | 9.97 | 627,251 | |
12/30/2024 | 9.75 | 9.75 | 9.55 | 9.66 | 607,555 | |
12/27/2024 | 9.81 | 9.98 | 9.77 | 9.81 | 429,557 | |
12/26/2024 | 9.77 | 9.92 | 9.71 | 9.90 | 495,910 | |
12/24/2024 | 9.73 | 9.85 | 9.65 | 9.84 | 316,584 | |
12/23/2024 | 9.94 | 9.96 | 9.70 | 9.72 | 731,240 | |
12/20/2024 | 9.97 | 10.12 | 9.88 | 9.91 | 1,459,659 |
About Smith Wesson Stock history
Smith Wesson investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Smith is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Smith Wesson Brands will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Smith Wesson stock prices may prove useful in developing a viable investing in Smith Wesson
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 53.2 M | 51.3 M | |
Net Income Applicable To Common Shares | 42.4 M | 40.3 M |
Smith Wesson Quarterly Net Working Capital |
|
Smith Wesson Stock Technical Analysis
Smith Wesson technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
All Next | Launch Module |
Smith Wesson Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Smith Wesson's price direction in advance. Along with the technical and fundamental analysis of Smith Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Smith to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.05) | |||
Jensen Alpha | (0.13) | |||
Total Risk Alpha | 0.025 | |||
Treynor Ratio | (0.66) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Smith Stock analysis
When running Smith Wesson's price analysis, check to measure Smith Wesson's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Smith Wesson is operating at the current time. Most of Smith Wesson's value examination focuses on studying past and present price action to predict the probability of Smith Wesson's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Smith Wesson's price. Additionally, you may evaluate how the addition of Smith Wesson to your portfolios can decrease your overall portfolio volatility.
Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
Bonds Directory Find actively traded corporate debentures issued by US companies | |
Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets |