SWBI
SMITH & WSSN BRN (SWBI)
NASDAQ
$13.45-$0.26 (-1.93%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $643.4M
    Market Cap
  • 39.54%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -1.93%
    Low Price$13.71
    High Price$15.10
  • 3 Months
    -4.03%
    Low Price$12.15
    High Price$15.10
  • 1 Year
    +39.54%
    Low Price$7.84
    High Price$16.36
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
14.30
14.43
13.32
13.71
-4.46%
694,528
10/22/2026
15.09
15.09
14.19
14.35
-4.97%
595,044
10/21/2026
15.14
15.31
14.78
15.10
+2.17%
756,204
10/20/2026
14.67
14.97
14.49
14.78
0.00%
587,714
10/19/2026
14.19
14.88
14.16
14.78
+4.53%
521,134
10/16/2026
14.19
14.20
13.75
14.14
-0.14%
592,767
10/15/2026
14.24
14.50
14.08
14.16
-0.14%
439,189
10/14/2026
14.10
14.26
14.07
14.18
-0.28%
319,013
10/13/2026
14.23
14.33
14.08
14.22
-0.07%
480,658
10/12/2026
14.04
14.24
13.85
14.23
+1.79%
444,417
10/09/2026
14.28
14.33
13.98
13.98
-2.31%
356,383
10/08/2026
14.49
14.54
14.24
14.31
-1.38%
375,879
10/07/2026
14.35
14.53
14.21
14.51
-0.07%
406,885
10/06/2026
14.73
14.76
14.51
14.52
-1.22%
385,447
10/05/2026
14.60
14.80
14.46
14.70
+0.41%
498,857
10/02/2026
14.50
14.75
14.47
14.64
+1.60%
445,911
10/01/2026
14.03
14.43
14.03
14.41
+2.49%
440,189
09/30/2026
14.10
14.17
13.93
14.06
0.00%
363,360
09/29/2026
14.05
14.13
13.85
14.06
+0.21%
440,674
09/28/2026
14.12
14.31
13.97
14.03
-1.61%
408,342
09/25/2026
14.08
14.26
13.82
14.26
+1.28%
419,831
09/24/2026
13.93
14.21
13.93
14.08
+0.72%
455,075
09/23/2026
14.06
14.13
13.90
13.98
-0.57%
435,274
09/22/2026
13.88
14.07
13.70
14.06
+1.81%
510,485
09/21/2026
13.64
13.84
13.57
13.81
+1.25%
492,101
09/18/2026
13.26
13.65
13.19
13.64
+2.33%
1,187,708
09/17/2026
13.06
13.46
12.90
13.33
+3.09%
598,658
09/17/2026
$0.13 Dividend
09/16/2026
12.97
13.06
12.84
12.93
-0.31%
406,551
09/15/2026
13.07
13.07
12.81
12.97
-0.76%
675,588
09/14/2026
13.04
13.09
12.80
13.07
+0.38%
688,936
09/11/2026
13.27
13.33
12.91
13.02
-1.05%
403,178
09/10/2026
13.18
13.21
12.98
13.16
-0.82%
634,748
09/09/2026
12.99
13.40
12.91
13.27
+1.28%
845,352
09/08/2026
12.39
13.24
12.39
13.10
+2.64%
1,163,217
09/04/2026
13.98
13.98
12.00
12.76
+5.05%
1,710,814
09/03/2026
12.65
12.70
11.97
12.15
-3.99%
1,358,241
09/03/2026
$0.06 Earnings
09/02/2026
12.65
12.86
12.57
12.65
+0.08%
453,525
09/01/2026
12.57
12.68
12.43
12.64
+0.39%
457,275
08/31/2026
12.67
12.73
12.50
12.59
-0.47%
608,917
08/28/2026
12.87
13.05
12.60
12.65
-2.22%
532,063
08/27/2026
13.12
13.19
12.74
12.94
-2.24%
532,089
08/26/2026
13.34
13.38
13.20
13.24
-1.04%
362,563
08/25/2026
13.51
13.67
13.34
13.38
-1.03%
444,637
08/24/2026
13.90
13.99
13.50
13.51
-3.19%
596,039
08/21/2026
13.85
13.97
13.76
13.96
+1.37%
925,528
08/20/2026
13.87
13.93
13.73
13.77
-1.49%
676,927
08/19/2026
14.13
14.13
13.92
13.98
-0.35%
428,111
08/18/2026
13.98
14.06
13.88
14.03
+0.14%
401,300
08/17/2026
14.11
14.23
13.98
14.01
-1.26%
326,857
08/14/2026
14.17
14.28
14.03
14.19
-0.07%
289,348
08/13/2026
14.05
14.26
13.95
14.20
+1.06%
404,923
08/12/2026
14.17
14.21
13.94
14.05
-0.21%
475,576
08/11/2026
14.07
14.28
14.00
14.08
+0.07%
451,903
08/10/2026
14.06
14.11
13.96
14.07
-0.28%
368,537
08/07/2026
14.42
14.44
14.07
14.11
-2.06%
344,448
08/06/2026
14.67
14.71
14.27
14.41
-1.09%
343,676
08/05/2026
14.80
14.82
14.54
14.56
-1.74%
379,413
08/04/2026
14.73
14.86
14.57
14.82
+1.42%
396,646
08/03/2026
14.46
14.72
14.40
14.61
+1.44%
440,690
07/31/2026
14.86
14.87
14.29
14.41
-2.68%
364,265
07/30/2026
14.57
14.99
14.42
14.80
+3.10%
452,191
07/29/2026
14.53
14.66
14.27
14.36
-1.23%
391,732
07/28/2026
14.76
14.99
14.50
14.53
-1.41%
388,328
07/27/2026
14.53
14.83
14.53
14.74
+1.71%
450,510
07/24/2026
14.42
14.60
14.30
14.49
+1.46%
402,865
07/23/2026
14.40
14.51
14.26
14.29
-1.30%
467,390
07/22/2026
15.04
15.06
14.37
14.47
-3.75%
479,998
07/21/2026
14.81
15.16
14.63
15.04
+1.20%
629,133
07/20/2026
14.65
15.00
14.63
14.86
+1.01%
364,616
07/17/2026
14.98
15.14
14.66
14.71
-2.56%
402,424
07/16/2026
14.82
15.21
14.82
15.10
+2.14%
442,389
07/15/2026
14.89
15.08
14.69
14.78
-1.71%
511,231
07/14/2026
15.50
15.63
15.03
15.04
-3.00%
462,379
07/13/2026
15.56
15.83
15.31
15.50
+0.42%
569,309
07/10/2026
15.33
15.61
15.27
15.44
+0.55%
429,571
07/09/2026
15.22
15.40
14.93
15.36
+0.91%
493,752
07/08/2026
15.16
15.33
15.12
15.22
-0.45%
505,704
07/07/2026
15.14
15.32
14.92
15.29
+0.52%
495,095
07/06/2026
14.99
15.43
14.72
15.21
+2.74%
646,931
07/02/2026
14.86
15.04
14.74
14.80
-0.33%
726,938
07/01/2026
14.72
15.28
14.71
14.85
+0.60%
660,859
07/01/2026
$0.13 Dividend
06/30/2026
15.11
15.40
14.68
14.76
-2.34%
863,439
06/29/2026
15.39
15.41
14.89
15.11
+1.12%
774,931
06/26/2026
15.26
15.41
14.57
14.95
-2.93%
1,501,065
06/25/2026
15.89
16.08
15.32
15.40
-2.67%
830,380
06/24/2026
16.33
16.64
15.81
15.82
-3.30%
972,604
06/23/2026
15.87
17.18
15.72
16.36
+1.34%
1,518,122
06/22/2026
15.79
16.27
14.25
16.15
+2.30%
2,094,572
06/18/2026
15.51
17.24
15.34
15.78
+17.12%
4,654,328
06/17/2026
13.56
13.85
13.37
13.48
-1.08%
2,125,770
06/17/2026
$0.36 Earnings
06/16/2026
14.06
14.14
13.38
13.62
-3.28%
768,165
06/15/2026
14.50
14.60
13.99
14.08
-2.78%
548,840
06/12/2026
14.38
14.61
14.36
14.49
+0.75%
358,579
06/11/2026
14.10
14.42
13.96
14.38
+2.59%
845,584
06/10/2026
14.49
14.72
13.79
14.02
-3.84%
1,104,792
06/09/2026
14.46
14.64
14.26
14.58
+1.23%
980,407