Hot Features
프리미엄
Smith and Wesson Brands Inc (SWBI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2759 | 2.78686868687 | 9.9 | 10.33 | 9.7 | 387451 | 10.01192133 | CS |
| 4 | -0.8041 | -7.3233151184 | 10.98 | 11.06 | 9.68 | 566166 | 10.07149417 | CS |
| 12 | -2.7941 | -21.5427910563 | 12.97 | 14.17 | 9.68 | 649315 | 11.72257374 | CS |
| 26 | -4.9941 | -32.9208965063 | 15.17 | 16.85 | 9.68 | 495911 | 12.72003474 | CS |
| 52 | -3.2941 | -24.4550853749 | 13.47 | 18.05 | 9.68 | 451129 | 14.00082261 | CS |
| 156 | -7.2841 | -41.7187857961 | 17.46 | 18.25 | 8.205 | 620548 | 13.36698231 | CS |
| 260 | -4.7241 | -31.7053691275 | 14.9 | 39.6099 | 8.205 | 1165061 | 17.96545891 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 10.1 | -0.02 | -0.20 | 10.21 | 10.26 | 9.93 | 346686 |
| 1736811300 | 10.12 | 0.18 | 1.81 | 9.92 | 10.13 | 9.89 | 353681 |
| 1736552100 | 9.94 | 0.02 | 0.20 | 9.85 | 9.95 | 9.77 | 466014 |
| 1736379300 | 9.92 | -0.03 | -0.30 | 9.9 | 9.95 | 9.7 | 383422 |
| 1736292900 | 9.95 | -0.3 | -2.93 | 10.245 | 10.2575 | 9.93 | 556036 |
| 1736206500 | 10.25 | 0.2 | 1.99 | 10.18 | 10.33 | 10.135 | 490402 |
| 1735947300 | 10.05 | 0.07 | 0.70 | 10.0399 | 10.085 | 9.94 | 299334 |
| 1735860900 | 9.98 | -0.13 | -1.24 | 10.17 | 10.33 | 9.96 | 463198 |
| 1735688100 | 10.105 | 0.32 | 3.22 | 9.8 | 10.14 | 9.795 | 627018 |
| 1735601700 | 9.7899999 | -0.15 | -1.51 | 9.8391 | 9.85 | 9.68 | 584858 |
| 1735342500 | 9.94 | -0.09 | -0.90 | 9.985 | 10.11 | 9.905 | 411345 |
| 1735256100 | 10.03 | 0.06 | 0.60 | 9.9 | 10.05 | 9.84 | 495753 |
| 1735077840 | 9.97 | 0.12 | 1.22 | 9.86 | 9.98 | 9.78 | 316584 |
| 1734996900 | 9.85 | -0.19 | -1.89 | 10.07 | 10.09 | 9.83 | 729399 |
| 1734737700 | 10.04 | -0.15 | -1.47 | 10.1399 | 10.26 | 10.03 | 1374858 |
| 1734651300 | 10.19 | -0.44 | -4.14 | 10.57 | 10.6 | 10.18 | 881084 |
| 1734564900 | 10.63 | -0.36 | -3.28 | 10.98 | 11.06 | 10.6 | 845142 |
| 1734478500 | 10.99 | -0.02 | -0.14 | 11.01 | 11.13 | 10.91 | 735397 |
| 1734392100 | 11.005 | -0.02 | -0.14 | 10.82 | 11.049 | 10.6573 | 945502 |
| 1734132900 | 11.02 | -0.08 | -0.72 | 11.04 | 11.11 | 10.93 | 566474 |
| 1734046500 | 11.1 | 0 | 0.05 | 10.965 | 11.15 | 10.8652 | 632398 |
| 1733960100 | 11.095 | -0.03 | -0.27 | 11.18 | 11.225 | 10.8003 | 1290551 |
| 1733873700 | 11.125 | -0.2 | -1.72 | 11.2 | 11.35 | 11.04 | 1258532 |
| 1733787300 | 11.32 | 0.46 | 4.24 | 11.07 | 11.41 | 10.9 | 1842316 |
| 1733528100 | 10.86 | -2.77 | -20.32 | 11.42 | 11.42 | 10.43 | 4767571 |
| 1733441700 | 13.63 | -0.47 | -3.33 | 14.13 | 14.17 | 13.61 | 818461 |
| 1733355300 | 14.1 | 0.57 | 4.21 | 13.53 | 14.13 | 13.4518 | 724048 |
| 1733268900 | 13.53 | -0.19 | -1.38 | 13.65 | 13.67 | 13.47 | 228651 |
| 1733182500 | 13.72 | 0.14 | 1.03 | 13.635 | 13.75 | 13.5 | 319107 |
| 1732917840 | 13.58 | -0.12 | -0.88 | 13.79 | 13.8184 | 13.56 | 223290 |
| 1732750500 | 13.7 | 0.18 | 1.33 | 13.6 | 13.9998 | 13.6 | 332742 |
| 1732664100 | 13.52 | -0.25 | -1.82 | 13.695 | 13.695 | 13.46 | 481368 |
| 1732577700 | 13.77 | 0.4 | 2.99 | 13.43 | 13.85 | 13.3715 | 499070 |
| 1732318500 | 13.37 | 0.12 | 0.91 | 13.31 | 13.42 | 13.265 | 290476 |
| 1732232100 | 13.25 | 0.26 | 2.00 | 12.97 | 13.27 | 12.87 | 437509 |
| 1732145700 | 12.99 | -0.21 | -1.59 | 13.17 | 13.21 | 12.9046 | 311315 |
| 1732059300 | 13.2 | 0.17 | 1.30 | 13.03 | 13.218417 | 12.9503 | 238334 |
| 1731972900 | 13.03 | -0.04 | -0.31 | 13.07 | 13.19 | 12.975 | 345095 |
| 1731713700 | 13.07 | 0.09 | 0.69 | 13.01 | 13.14 | 12.9 | 395223 |
| 1731627300 | 12.98 | -0.03 | -0.23 | 13.115 | 13.16 | 12.95 | 489897 |
| 1731540900 | 13.01 | -0.2 | -1.51 | 13.2748 | 13.39 | 12.98 | 382921 |
| 1731454500 | 13.21 | -0.42 | -3.08 | 13.59 | 13.63 | 13.1205 | 427075 |
| 1731368100 | 13.63 | 0.27 | 2.02 | 13.4 | 13.7 | 13.36 | 341015 |
| 1731108900 | 13.36 | 0.21 | 1.60 | 13.08 | 13.44 | 12.98 | 580864 |
| 1731022500 | 13.15 | -0.12 | -0.90 | 13.3647 | 13.43 | 13.005 | 568078 |
| 1730936100 | 13.27 | -0.75 | -5.32 | 13.48 | 13.555 | 12.25 | 1643734 |
| 1730849700 | 14.015 | 0.46 | 3.36 | 13.505 | 14.0999 | 13.46 | 651767 |
| 1730763300 | 13.56 | 0.4 | 3.04 | 13.26 | 13.93 | 13.18 | 873251 |
| 1730500500 | 13.16 | 0.21 | 1.58 | 13 | 13.285 | 12.99 | 367549 |
| 1730414100 | 12.955 | -0.14 | -1.03 | 13.13 | 13.13 | 12.91 | 352660 |
| 1730327700 | 13.09 | -0.32 | -2.39 | 13.41 | 13.49 | 12.93 | 386647 |
| 1730241300 | 13.41 | 0.11 | 0.83 | 13.2 | 13.42 | 13.15 | 285204 |
| 1730154900 | 13.3 | 0.24 | 1.84 | 13.16 | 13.452 | 13.16 | 482279 |
| 1729895700 | 13.06 | 0.11 | 0.85 | 13.18 | 13.19 | 12.91 | 401864 |
| 1729809300 | 12.95 | -0.14 | -1.07 | 13.14 | 13.19 | 12.905 | 309576 |
| 1729722900 | 13.09 | 0.09 | 0.69 | 12.97 | 13.1502 | 12.88 | 509034 |
| 1729636500 | 13 | -0.31 | -2.33 | 13.32 | 13.33 | 13 | 306680 |
| 1729550100 | 13.31 | -0.36 | -2.63 | 13.66 | 13.71 | 13.2317 | 336843 |
| 1729290900 | 13.67 | 0.27 | 2.01 | 13.43 | 13.73 | 13.39 | 382588 |
| 1729204500 | 13.4 | -0.13 | -0.96 | 13.53 | 13.54 | 13.29 | 334459 |
| 1729118100 | 13.53 | 0.49 | 3.76 | 13.12 | 13.54 | 13.1166 | 454885 |
| 1729031700 | 13.04 | 0.12 | 0.93 | 12.95 | 13.358 | 12.88 | 537425 |
