Smith Wesson Brands Stock Price History

SWBI Stock  USD 13.72  0.14  1.03%   
Below is the normalized historical share price chart for Smith Wesson Brands extending back to November 06, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Smith Wesson stands at 13.72, as last reported on the 2nd of December, with the highest price reaching 13.75 and the lowest price hitting 13.50 during the day.
IPO Date
9th of November 1998
200 Day MA
14.9648
50 Day MA
13.177
Beta
0.926
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Smith Stock, it is important to understand the factors that can impact its price. Smith Wesson Brands owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0286, which indicates the firm had a -0.0286% return per unit of risk over the last 3 months. Smith Wesson Brands exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Smith Wesson's Variance of 4.58, risk adjusted performance of (0.03), and Coefficient Of Variation of (1,978) to confirm the risk estimate we provide.
  
The Smith Wesson's current Common Stock Shares Outstanding is estimated to increase to about 51.3 M, while Total Stockholder Equity is projected to decrease to under 208.6 M. . As of now, Smith Wesson's Price To Sales Ratio is increasing as compared to previous years. The Smith Wesson's current Price Sales Ratio is estimated to increase to 114.00, while Price Earnings Ratio is projected to decrease to (0.60). Smith Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0286

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSWBI

Estimated Market Risk

 2.16
  actual daily
19
81% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Smith Wesson is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Smith Wesson by adding Smith Wesson to a well-diversified portfolio.
Price Book
1.6114
Enterprise Value Ebitda
8.888
Price Sales
1.205
Shares Float
41.5 M
Dividend Share
0.49

Smith Wesson Stock Price History Chart

There are several ways to analyze Smith Stock price data. The simplest method is using a basic Smith candlestick price chart, which shows Smith Wesson price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 5, 202414.02
Lowest PriceSeptember 9, 202412.12

Smith Wesson December 2, 2024 Stock Price Synopsis

Various analyses of Smith Wesson's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Smith Stock. It can be used to describe the percentage change in the price of Smith Wesson from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Smith Stock.
Smith Wesson Price Rate Of Daily Change 1.01 
Smith Wesson Price Daily Balance Of Power 0.56 
Smith Wesson Accumulation Distribution 5,997 
Smith Wesson Price Action Indicator 0.17 

Smith Wesson December 2, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Smith Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Smith Wesson intraday prices and daily technical indicators to check the level of noise trading in Smith Stock and then apply it to test your longer-term investment strategies against Smith.

Smith Stock Price History Data

The price series of Smith Wesson for the period between Tue, Sep 3, 2024 and Mon, Dec 2, 2024 has a statistical range of 2.71 with a coefficient of variation of 3.96. The price distribution for the period has arithmetic mean of 13.23. The median price for the last 90 days is 13.09. The company completed stock split (1301:1000) on 25th of August 2020. Smith Wesson Brands had dividends distributed to its stock-holders on 2024-09-19.
OpenHighLowCloseVolume
12/02/2024 13.64  13.75  13.50  13.72  329,849 
11/29/2024 13.80  13.87  13.56  13.58  228,948 
11/27/2024 13.63  14.00  13.62  13.70  333,987 
11/26/2024 13.67  13.70  13.46  13.52  487,723 
11/25/2024 13.43  13.85  13.37  13.77  506,590 
11/22/2024 13.31  13.42  13.27  13.37  293,573 
11/21/2024 12.97  13.27  12.87  13.25  437,736 
11/20/2024 13.17  13.21  12.90  12.99  311,558 
11/19/2024 13.01  13.22  12.95  13.20  244,526 
11/18/2024 13.05  13.19  12.98  13.03  352,349 
11/15/2024 13.08  13.14  12.90  13.07  410,298 
11/14/2024 13.10  13.16  12.95  12.98  495,252 
11/13/2024 13.30  13.39  12.98  13.01  387,593 
11/12/2024 13.59  13.59  13.12  13.21  428,366 
11/11/2024 13.40  13.70  13.36  13.63  343,958 
11/08/2024 13.08  13.44  12.98  13.36  582,690 
11/07/2024 13.38  13.43  13.01  13.15  582,564 
11/06/2024 13.29  13.67  12.25  13.27  1,756,964 
11/05/2024 13.53  14.10  13.46  14.02  671,281 
11/04/2024 13.26  13.93  13.18  13.56  875,254 
11/01/2024 13.00  13.29  12.99  13.16  367,969 
10/31/2024 13.13  13.13  12.91  12.96  353,080 
10/30/2024 13.36  13.49  12.93  13.09  388,589 
10/29/2024 13.16  13.42  13.15  13.41  288,792 
10/28/2024 13.16  13.45  13.16  13.30  486,016 
10/25/2024 13.18  13.19  12.91  13.06  401,916 
10/24/2024 13.09  13.19  12.91  12.95  316,001 
10/23/2024 12.97  13.15  12.88  13.09  512,669 
10/22/2024 13.32  13.36  13.00  13.00  307,230 
10/21/2024 13.66  13.71  13.23  13.31  337,002 
10/18/2024 13.43  13.73  13.39  13.67  382,619 
10/17/2024 13.53  13.54  13.29  13.40  334,459 
10/16/2024 13.12  13.54  13.12  13.53  454,914 
10/15/2024 12.95  13.36  12.88  13.04  537,426 
10/14/2024 12.77  12.95  12.74  12.92  246,912 
10/11/2024 12.78  12.87  12.76  12.81  188,005 
10/10/2024 12.76  12.88  12.72  12.83  185,149 
10/09/2024 12.87  13.04  12.86  12.86  283,575 
10/08/2024 12.99  12.99  12.87  12.91  255,562 
10/07/2024 12.85  13.00  12.79  12.99  297,439 
10/04/2024 12.93  12.93  12.79  12.85  297,134 
10/03/2024 12.81  12.86  12.68  12.74  277,935 
10/02/2024 12.82  12.96  12.81  12.83  249,358 
10/01/2024 12.96  12.96  12.84  12.88  294,614 
09/30/2024 13.00  13.13  12.92  12.98  247,501 
09/27/2024 13.09  13.22  12.94  13.03  356,435 
09/26/2024 13.09  13.24  12.96  12.97  296,301 
09/25/2024 13.04  13.12  12.92  12.94  345,734 
09/24/2024 13.25  13.29  13.05  13.06  279,901 
09/23/2024 13.41  13.41  13.10  13.23  312,374 
09/20/2024 13.41  13.56  13.25  13.38  1,105,728 
09/19/2024 13.28  13.54  13.25  13.52  456,416 
09/18/2024 13.03  13.45  12.98  13.14  351,700 
09/17/2024 13.21  13.40  13.03  13.04  367,900 
09/16/2024 13.14  13.14  12.92  13.11  428,100 
09/13/2024 12.81  13.17  12.77  12.97  470,900 
09/12/2024 12.40  12.82  12.36  12.74  518,300 
09/11/2024 12.05  12.46  12.05  12.30  700,600 
09/10/2024 12.18  12.24  12.04  12.16  732,600 
09/09/2024 12.65  12.67  12.11  12.12  819,500 
09/06/2024 13.27  13.28  12.16  12.72  1,361,800 

About Smith Wesson Stock history

Smith Wesson investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Smith is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Smith Wesson Brands will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Smith Wesson stock prices may prove useful in developing a viable investing in Smith Wesson
Last ReportedProjected for Next Year
Common Stock Shares Outstanding46.2 M51.3 M
Net Income Applicable To Common Shares42.4 M40.3 M

Smith Wesson Quarterly Net Working Capital

204.82 Million

Smith Wesson Stock Technical Analysis

Smith Wesson technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Smith Wesson technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Smith Wesson trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Odds Of Bankruptcy Now

   

Odds Of Bankruptcy

Get analysis of equity chance of financial distress in the next 2 years
All  Next Launch Module

Smith Wesson Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Smith Wesson's price direction in advance. Along with the technical and fundamental analysis of Smith Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Smith to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Smith Stock analysis

When running Smith Wesson's price analysis, check to measure Smith Wesson's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Smith Wesson is operating at the current time. Most of Smith Wesson's value examination focuses on studying past and present price action to predict the probability of Smith Wesson's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Smith Wesson's price. Additionally, you may evaluate how the addition of Smith Wesson to your portfolios can decrease your overall portfolio volatility.
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Equity Valuation
Check real value of public entities based on technical and fundamental data
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Commodity Directory
Find actively traded commodities issued by global exchanges
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Money Managers
Screen money managers from public funds and ETFs managed around the world
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance