XNAS
Datos históricos de Smith & Wesson Brands, Inc.
Smith & Wesson Brands, Inc. · SWBI
$14.18
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:34:09 UTC
- Variación en el periodo
- +41.5%
- Máximo
- US$17.56
- 18 de junio de 2026
- Mínimo
- US$8.14
- 19 de noviembre de 2025
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.28 | 14.33 | 13.98 | 13.98 | −2.31% | 356,383.109 |
| 8 oct 2026 | 14.49 | 14.54 | 14.24 | 14.31 | −1.38% | 375,879.231 |
| 7 oct 2026 | 14.35 | 14.53 | 14.21 | 14.51 | −0.07% | 406,885.745 |
| 6 oct 2026 | 14.73 | 14.76 | 14.51 | 14.52 | −1.22% | 385,447.675 |
| 5 oct 2026 | 14.60 | 14.80 | 14.46 | 14.70 | +0.41% | 498,857.965 |
| 2 oct 2026 | 14.50 | 14.75 | 14.47 | 14.64 | +1.60% | 445,911.301 |
| 1 oct 2026 | 14.03 | 14.43 | 14.03 | 14.41 | +2.49% | 440,189.442 |
| 30 sep 2026 | 14.10 | 14.17 | 13.93 | 14.06 | 0.00% | 363,360.795 |
| 29 sep 2026 | 14.05 | 14.13 | 13.85 | 14.06 | +0.21% | 440,674.351 |
| 28 sep 2026 | 14.12 | 14.31 | 13.97 | 14.03 | −1.61% | 408,342.921 |
| 25 sep 2026 | 14.08 | 14.26 | 13.82 | 14.26 | +1.28% | 419,831.334 |
| 24 sep 2026 | 13.93 | 14.21 | 13.93 | 14.08 | +0.72% | 455,075.281 |
| 23 sep 2026 | 14.06 | 14.13 | 13.90 | 13.98 | −0.57% | 435,227.965 |
| 22 sep 2026 | 13.88 | 14.07 | 13.70 | 14.06 | +1.81% | 510,485.929 |
| 21 sep 2026 | 13.64 | 13.84 | 13.57 | 13.81 | +1.25% | 492,101.577 |
| 18 sep 2026 | 13.26 | 13.65 | 13.19 | 13.64 | +2.33% | 1.19 M |
| 17 sep 2026 | 13.06 | 13.46 | 12.90 | 13.33 | +2.07% | 598,658.065 |
| 16 sep 2026 | 13.10 | 13.19 | 12.97 | 13.06 | −0.31% | 406,551.615 |
| 15 sep 2026 | 13.20 | 13.20 | 12.94 | 13.10 | −0.76% | 675,588.478 |
| 14 sep 2026 | 13.17 | 13.22 | 12.93 | 13.20 | +0.38% | 621,822.257 |
| 11 sep 2026 | 13.40 | 13.46 | 13.04 | 13.15 | −1.05% | 403,178.259 |
| 10 sep 2026 | 13.31 | 13.34 | 13.11 | 13.29 | −0.82% | 634,748.442 |
| 9 sep 2026 | 13.12 | 13.53 | 13.04 | 13.40 | +1.28% | 845,352.744 |
| 8 sep 2026 | 12.51 | 13.37 | 12.51 | 13.23 | +2.64% | 1.16 M |
| 4 sep 2026 | 14.12 | 14.12 | 12.12 | 12.89 | +5.05% | 1.71 M |
| 3 sep 2026 | 12.78 | 12.83 | 12.09 | 12.27 | −3.99% | 1.36 M |
| 2 sep 2026 | 12.78 | 12.99 | 12.70 | 12.78 | +0.08% | 453,525.627 |
| 1 sep 2026 | 12.70 | 12.81 | 12.55 | 12.77 | +0.39% | 457,275.534 |
| 31 ago 2026 | 12.80 | 12.86 | 12.63 | 12.72 | −0.47% | 608,917.58 |
| 28 ago 2026 | 13.00 | 13.18 | 12.73 | 12.78 | −2.22% | 532,063.392 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.