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.
IPO Date
9th of November 1998
200 Day MA
12.9177
50 Day MA
10.446
Beta
1.024
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = -0.0096

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSWBI

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 PriceFebruary 20, 202511.01
Lowest PriceMarch 10, 20259.28

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

When benchmark price declines in a down market, there may be an uptick in Smith Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Smith Wesson intraday prices and daily technical indicators to check the level of noise trading in Smith Stock and then apply it to test your longer-term investment strategies against Smith.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding53.2 M51.3 M
Net Income Applicable To Common Shares42.4 M40.3 M

Smith Wesson Quarterly Net Working Capital

234.72 Million

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.
A focus of Smith Wesson technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Smith Wesson trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Comparator Now

   

Portfolio Comparator

Compare 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.

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