SWBI
SMITH & WSSN BRN (SWBI)
NASDAQ
$13.20+$0.05 (+0.38%)
Price as of Sep 11, 2026 7:38 PM EDT
  • $595.9M
    Market Cap
  • 47.09%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -7.52%
    Low Price$12.27
    High Price$14.33
  • 3 Months
    -9.46%
    Low Price$12.27
    High Price$16.53
  • 1 Year
    +47.09%
    Low Price$7.92
    High Price$16.53
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
13.40
13.46
13.04
13.15
-1.05%
403,178
09/10/2026
13.31
13.34
13.11
13.29
-0.82%
634,748
09/09/2026
13.12
13.53
13.04
13.40
+1.28%
845,352
09/08/2026
12.51
13.37
12.51
13.23
+2.64%
1,163,217
09/04/2026
14.12
14.12
12.12
12.89
+5.05%
1,710,814
09/03/2026
12.78
12.83
12.09
12.27
-3.99%
1,358,241
09/03/2026
$0.06 Earnings
09/02/2026
12.78
12.99
12.70
12.78
+0.08%
453,525
09/01/2026
12.70
12.81
12.55
12.77
+0.39%
457,275
08/31/2026
12.80
12.86
12.63
12.72
-0.47%
608,917
08/28/2026
13.00
13.18
12.73
12.78
-2.22%
532,063
08/27/2026
13.25
13.32
12.87
13.07
-2.24%
532,089
08/26/2026
13.47
13.51
13.34
13.37
-1.04%
362,563
08/25/2026
13.65
13.81
13.47
13.51
-1.03%
444,637
08/24/2026
14.04
14.13
13.64
13.65
-3.19%
596,039
08/21/2026
13.99
14.11
13.90
14.10
+1.37%
925,528
08/20/2026
14.01
14.08
13.87
13.91
-1.49%
676,927
08/19/2026
14.27
14.27
14.06
14.12
-0.35%
428,111
08/18/2026
14.12
14.20
14.02
14.17
+0.14%
401,300
08/17/2026
14.25
14.37
14.12
14.15
-1.26%
326,857
08/14/2026
14.31
14.42
14.17
14.33
-0.07%
289,348
08/13/2026
14.19
14.41
14.09
14.34
+1.06%
404,923
08/12/2026
14.31
14.35
14.08
14.19
-0.21%
475,576
08/11/2026
14.21
14.42
14.14
14.22
+0.07%
451,903
08/10/2026
14.20
14.25
14.10
14.21
-0.28%
368,537
08/07/2026
14.56
14.59
14.21
14.25
-2.06%
344,448
08/06/2026
14.82
14.86
14.41
14.55
-1.09%
343,676
08/05/2026
14.95
14.97
14.69
14.71
-1.74%
379,413
08/04/2026
14.88
15.01
14.72
14.97
+1.42%
396,646
08/03/2026
14.61
14.87
14.54
14.76
+1.44%
440,690
07/31/2026
15.01
15.02
14.43
14.55
-2.68%
364,265
07/30/2026
14.72
15.14
14.57
14.95
+3.10%
452,191
07/29/2026
14.68
14.81
14.41
14.50
-1.23%
391,732
07/28/2026
14.91
15.14
14.65
14.68
-1.41%
388,328
07/27/2026
14.68
14.98
14.68
14.89
+1.71%
450,510
07/24/2026
14.57
14.75
14.44
14.64
+1.46%
402,865
07/23/2026
14.54
14.66
14.40
14.43
-1.30%
467,390
07/22/2026
15.19
15.21
14.51
14.62
-3.75%
479,998
07/21/2026
14.96
15.31
14.78
15.19
+1.20%
629,133
07/20/2026
14.80
15.15
14.78
15.01
+1.01%
364,616
07/17/2026
15.13
15.29
14.81
14.86
-2.56%
402,424
07/16/2026
14.97
15.36
14.97
15.25
+2.14%
442,389
07/15/2026
15.04
15.23
14.83
14.93
-1.71%
511,231
07/14/2026
15.66
15.79
15.18
15.19
-3.00%
462,379
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