SWBI
SMITH & WSSN BRN (SWBI)
NASDAQ
$15.57-$0.09 (-0.57%)
Price as of Jul 14, 2026 12:36 PM EDT
  • $700.4M
    Market Cap
  • 94.18%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +7.02%
    Low Price$13.73
    High Price$16.67
  • 3 Months
    +7.90%
    Low Price$13.73
    High Price$16.67
  • 1 Year
    +94.18%
    Low Price$7.74
    High Price$16.67
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
15.72
15.99
15.46
15.66
+0.42%
569,309
07/10/2026
15.48
15.77
15.42
15.60
+0.55%
429,571
07/09/2026
15.37
15.55
15.08
15.51
+0.91%
493,752
07/08/2026
15.31
15.49
15.27
15.37
-0.45%
505,704
07/07/2026
15.29
15.47
15.07
15.44
+0.52%
495,095
07/06/2026
15.14
15.59
14.87
15.36
+2.74%
646,931
07/02/2026
15.01
15.19
14.89
14.95
-0.33%
726,938
07/01/2026
14.87
15.44
14.86
15.00
+0.60%
660,859
07/01/2026
$0.13 Dividend
06/30/2026
15.27
15.55
14.83
14.91
-2.34%
863,439
06/29/2026
15.54
15.56
15.04
15.27
+1.12%
774,931
06/26/2026
15.42
15.56
14.71
15.10
-2.93%
1,501,065
06/25/2026
16.05
16.24
15.48
15.55
-2.67%
830,380
06/24/2026
16.50
16.80
15.97
15.98
-3.30%
972,604
06/23/2026
16.03
17.35
15.88
16.53
+1.34%
1,518,122
06/22/2026
15.95
16.44
14.39
16.31
+2.30%
2,094,572
06/18/2026
15.66
17.41
15.49
15.94
+17.12%
4,654,328
06/17/2026
13.70
13.99
13.50
13.61
-1.08%
2,125,770
06/17/2026
$0.36 Earnings
06/16/2026
14.21
14.29
13.51
13.76
-3.28%
768,165
06/15/2026
14.64
14.75
14.13
14.23
-2.78%
548,840
06/12/2026
14.52
14.76
14.50
14.63
+0.75%
358,579
06/11/2026
14.25
14.56
14.10
14.52
+2.59%
845,584
06/10/2026
14.63
14.87
13.93
14.16
-3.84%
1,104,792
06/09/2026
14.60
14.79
14.40
14.72
+1.23%
980,407
06/08/2026
14.58
14.72
14.42
14.54
-1.01%
566,755
06/05/2026
15.04
15.16
14.66
14.69
-2.31%
366,933
06/04/2026
14.76
15.07
14.74
15.04
+2.02%
420,796
06/03/2026
15.16
15.17
14.64
14.74
-2.87%
558,976
06/02/2026
14.93
15.31
14.93
15.18
+1.12%
638,448
06/01/2026
14.99
15.08
14.78
15.01
-0.53%
445,721
05/29/2026
15.18
15.52
15.02
15.09
0.00%
836,475
05/28/2026
15.09
15.31
14.82
15.09
-0.13%
788,788
05/27/2026
15.11
15.48
15.08
15.11
0.00%
472,175
05/26/2026
15.23
15.40
14.99
15.11
-1.49%
404,684
05/22/2026
15.30
15.61
15.24
15.34
+1.05%
449,619
05/21/2026
14.99
15.21
14.89
15.18
+1.26%
366,799
05/20/2026
15.06
15.12
14.83
14.99
-0.46%
452,906
05/19/2026
15.30
15.33
15.05
15.06
-2.19%
294,928
05/18/2026
15.25
15.49
15.24
15.40
+1.24%
368,908
05/15/2026
14.91
15.45
14.84
15.21
+1.25%
549,037
05/14/2026
14.64
15.16
14.63
15.02
+3.48%
472,532
05/13/2026
14.26
14.62
13.98
14.51
+1.53%
496,984
05/12/2026
14.29
14.53
14.14
14.30
+0.14%
398,960
05/11/2026
14.46
14.51
14.18
14.28
-0.96%
474,523
05/08/2026
14.61
14.71
14.30
14.41
-1.29%
313,897
05/07/2026
14.74
14.74
14.17
14.60
-1.21%
489,789
05/06/2026
15.08
15.12
14.65
14.78
-1.84%
424,712
05/05/2026
14.97
15.12
14.85
15.06
+1.47%
321,398
05/04/2026
15.40
15.65
14.70
14.84
-3.85%
724,765
05/01/2026
15.36
15.49
15.32
15.44
+0.19%
286,847
04/30/2026
15.28
15.52
15.13
15.41
+0.84%
417,266
04/29/2026
15.43
15.60
15.12
15.28
+1.12%
499,438
04/28/2026
15.17
15.37
15.03
15.11
+0.26%
436,667
04/27/2026
14.87
15.16
14.87
15.07
+1.33%
432,302
04/24/2026
15.00
15.06
14.74
14.87
-0.99%
414,800
04/23/2026
14.70
15.05
14.67
15.02
+1.95%
377,080
04/22/2026
14.78
14.86
14.57
14.73
-0.20%
320,127
04/21/2026
14.71
15.04
14.64
14.76
+0.47%
555,402
04/20/2026
14.68
14.78
14.58
14.69
-0.20%
299,512
04/17/2026
14.76
14.88
14.63
14.72
+0.07%
390,653
04/16/2026
14.62
14.95
14.43
14.71
+0.13%
497,442
04/15/2026
14.72
14.77
14.54
14.69
-0.20%
337,041
04/14/2026
14.50
14.73
14.34
14.72
+1.43%
575,994
04/13/2026
14.21
14.70
14.12
14.51
+2.09%
817,101
04/10/2026
14.34
14.72
14.11
14.22
-1.04%
840,685
04/09/2026
14.67
14.67
13.82
14.36
-2.09%
1,177,495
04/08/2026
14.87
14.94
14.59
14.67
-0.60%
533,338
04/07/2026
14.59
14.93
14.59
14.76
+0.88%
574,784
04/06/2026
14.65
14.72
14.42
14.63
-0.67%
391,048
04/02/2026
14.54
14.86
14.26
14.73
+0.61%
669,470
04/01/2026
14.20
14.67
14.06
14.64
+3.07%
979,313
03/31/2026
14.24
14.43
14.12
14.21
-0.42%
462,298
03/30/2026
14.53
14.56
14.14
14.27
-1.84%
554,655
03/27/2026
14.72
14.73
14.49
14.53
-1.28%
475,276
03/26/2026
14.85
15.01
14.62
14.72
-1.46%
564,278
03/25/2026
14.86
15.27
14.77
14.94
+1.69%
649,398
03/24/2026
14.28
14.84
13.99
14.69
+2.77%
801,147
03/23/2026
14.05
14.39
13.96
14.30
+1.69%
718,325
03/20/2026
14.27
14.37
13.92
14.06
-0.07%
1,320,724
03/19/2026
13.71
14.21
13.53
14.07
+2.60%
788,652
03/19/2026
$0.13 Dividend
03/18/2026
13.81
13.87
13.63
13.71
-1.06%
433,274
03/17/2026
13.67
13.96
13.67
13.86
+1.36%
403,596
03/16/2026
13.64
13.75
13.54
13.67
+0.87%
453,898
03/13/2026
13.65
13.83
13.47
13.55
-0.65%
560,616
03/12/2026
13.65
13.85
13.46
13.64
-0.86%
531,230
03/11/2026
13.76
13.91
13.56
13.76
-0.71%
574,798
03/10/2026
13.90
14.25
13.72
13.86
-0.91%
860,054
03/09/2026
13.73
14.33
13.60
13.99
+1.79%
1,448,474
03/06/2026
12.65
13.74
12.49
13.74
+18.66%
3,437,126
03/05/2026
11.70
11.82
11.45
11.58
-1.83%
519,394
03/05/2026
$0.08 Earnings
03/04/2026
11.76
11.87
11.62
11.80
+1.26%
379,732
03/03/2026
11.71
11.76
11.44
11.65
-1.50%
375,252
03/02/2026
11.69
11.84
11.45
11.82
+1.18%
384,732
02/27/2026
11.57
11.72
11.54
11.69
0.00%
454,472
02/26/2026
11.57
11.69
11.55
11.69
+1.19%
254,427
02/25/2026
11.68
11.74
11.45
11.55
-1.01%
240,411
02/24/2026
11.45
11.70
11.42
11.67
+2.06%
237,410