SWBI | SMITH & WSSN BRN | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SMITH & WSSN BRN (SWBI)

NASDAQ

$15.49-$0.08 (-0.50%)

Price as of Nov 13, 2026 12:42 PM EST

$698.2M
Market Cap
89.84%
1-Year Change
Aerospace & Defense
Industry

1 Month
+9.42%

Low Price$13.17

High Price$15.83
3 Months
+10.83%

Low Price$12.15

High Price$15.83
1 Year
+89.84%

Low Price$7.84

High Price$16.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	15.72	15.95	15.47	15.57	-1.64%	689,911
11/11/2026	15.57	16.17	15.54	15.83	+1.47%	1,167,307
11/10/2026	15.01	15.73	14.79	15.60	+3.72%	954,140
11/09/2026	14.66	15.20	14.54	15.04	+3.94%	761,481
11/06/2026	14.16	14.54	14.05	14.47	+0.91%	840,387
11/05/2026	14.49	14.75	14.00	14.34	-1.04%	1,184,640
11/04/2026	13.50	14.62	13.43	14.49	+10.02%	1,222,157
11/03/2026	13.30	13.34	13.14	13.17	-0.60%	434,836
11/02/2026	13.33	13.43	13.12	13.25	+0.53%	479,756
10/30/2026	13.56	13.67	13.13	13.18	-3.51%	569,753
10/29/2026	14.02	14.04	13.54	13.66	-1.66%	458,127
10/28/2026	13.84	13.91	13.67	13.89	+0.07%	487,127
10/27/2026	13.84	14.07	13.77	13.88	+0.29%	381,238
10/26/2026	13.75	14.07	13.74	13.84	+0.95%	594,694
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