Smith & Wesson Brands, Inc. Common Stock (SWBI) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Smith & Wesson Brands, Inc. Common Stock

SWBI

NASDAQ

10.96

As of: 2025-12-05

+2.05 (+23.01%) vs. previous close

Market

NASDAQ

Latest Volume

3,488,723

Symbol

SWBI

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 79.8 · Overbought (RSI2 99.9, RSI7 93.1) Weak / range-bound trend (ADX 23.6) Low volatility (~2.3%) Normal trading value (~0.4B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

79.8 / 99.9 / 93.1

RSI 79.8 · Overbought (RSI2 99.9, RSI7 93.1)

StochRSI (K/D)

100.0 / 98.9

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.05 / -0.17 / 0.22

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

9 / 9 / 9

Short / mid / long-term trend structure

ADX14 / ADX7

23.6 / 37.1

Weak / range-bound trend (ADX 23.6)

BBW

2.33%

Low volatility (~2.3%)

ATR14_n

3.34%

Average daily range (as % of price)

CCI20

179.7

±100 often used as overbought/oversold thresholds

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	10.96	79.80	99.86	93.08	100.0	98.9	0.0486	-0.1724	0.2210	9.00	9.11	9.22	23.6	37.1	0.2552	0.0334	179.7	54,997.7%	69,952.2%	61,006,566	4,515,932
2025-12-04	8.91	51.31	95.54	67.10	99.8	97.5	-0.1404	-0.2276	0.0872	8.79	9.04	9.19	20.5	28.7	0.0920	0.0262	34.1	943.7%	980.6%	57,517,843	1,472,296
2025-12-03	8.88	50.36	94.22	65.47	97.1	96.3	-0.1710	-0.2494	0.0784	8.78	9.05	9.19	21.1	25.9	0.1277	0.0261	23.1	1,019.5%	1,221.7%	56,981,097	476,714
2025-12-02	8.72	45.04	72.92	55.39	95.8	96.8	-0.2044	-0.2690	0.0646	8.77	9.05	9.20	22.3	24.8	0.1379	0.0269	5.3	-299.7%	-255.0%	56,490,634	-164,545
2025-12-01	8.68	43.64	49.79	52.41	96.0	95.9	-0.2279	-0.2852	0.0573	8.77	9.06	9.20	23.6	26.9	0.1501	0.0274	0.4	20,427.6%	20,322.8%	56,045,547	-181,751
2025-11-28	8.71	44.43	73.25	54.76	98.7	91.3	-0.2504	-0.2995	0.0491	8.78	9.08	9.21	24.9	30.0	0.1761	0.0280	-0.7	-6,475.8%	-6,487.9%	56,504,383	695,473
2025-11-26	8.74	45.19	95.81	56.95	93.0	75.4	-0.2785	-0.3117	0.0332	8.79	9.09	9.22	26.6	31.4	0.2049	0.0293	-4.1	226.9%	345.3%	56,655,179	1,531,597
2025-11-25	8.64	42.13	91.39	51.40	82.3	52.6	-0.3135	-0.3200	0.0065	8.79	9.10	9.23	28.5	33.0	0.2359	0.0302	-21.2	-3,895.1%	-3,859.5%	56,227,298	1,567,399
2025-11-24	8.59	40.59	88.31	48.56	51.0	27.1	-0.3433	-0.3217	-0.0217	8.81	9.12	9.24	29.8	38.0	0.2657	0.0313	-36.6	4,780.1%	4,901.5%	55,808,910	1,658,695
2025-11-21	8.52	38.46	84.40	44.68	24.6	11.2	-0.3714	-0.3163	-0.0551	8.83	9.14	9.25	30.8	43.3	0.2887	0.0319	-54.3	-902.5%	-536.0%	55,123,582	517,896
2025-11-20	8.19	27.02	25.91	20.43	5.6	4.2	-0.3946	-0.3025	-0.0921	8.86	9.16	9.26	31.8	48.6	0.3066	0.0321	-85.4	1,190.3%	1,231.4%	54,659,899	519,104
2025-11-19	8.16	25.85	10.70	17.62	3.5	2.3	-0.3849	-0.2795	-0.1054	8.93	9.19	9.28	31.2	46.5	0.3059	0.0331	-95.8	-202.6%	-437.0%	54,150,215	-533,303
2025-11-18	8.36	28.68	33.90	22.08	3.5	1.7	-0.3639	-0.2531	-0.1108	9.02	9.22	9.30	30.6	44.0	0.2940	0.0317	-102.5	-1,434.1%	-1,372.2%	54,605,686	-467,721
2025-11-17	8.30	26.44	2.01	16.65	0.0	1.4	-0.3521	-0.2254	-0.1267	9.09	9.25	9.32	30.3	41.9	0.2844	0.0327	-118.4	3,919.9%	3,640.6%	54,140,795	-1,519,772
2025-11-14	8.47	28.83	6.36	20.04	1.5	2.3	-0.3259	-0.1937	-0.1321	9.17	9.29	9.33	30.0	39.8	0.2702	0.0324	-121.2	-3,359.8%	-3,414.2%	54,683,518	-514,734

2025-12-05 Close 10.96

RSI14 / RSI2 / RSI7

79.8 / 99.9 / 93.1

StochRSI K / D

100.0 / 98.9

MACD / Sig / Hist

0.049 / -0.172 / 0.221

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

23.6 / 37.1

BBW

0.2552

ATR14_n

0.0334

CCI20

179.7

VolChg1d

54,997.7%

ValChg1d

69,952.2%

OBV

61,006,566

OBV_Chg3d

4,515,932

2025-12-04 Close 8.91

RSI14 / RSI2 / RSI7

51.3 / 95.5 / 67.1

StochRSI K / D

99.8 / 97.5

MACD / Sig / Hist

-0.140 / -0.228 / 0.087

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

20.5 / 28.7

BBW

0.0920

ATR14_n

0.0262

CCI20

34.1

VolChg1d

943.7%

ValChg1d

980.6%

OBV

57,517,843

OBV_Chg3d

1,472,296

2025-12-03 Close 8.88

RSI14 / RSI2 / RSI7

50.4 / 94.2 / 65.5

StochRSI K / D

97.1 / 96.3

MACD / Sig / Hist

-0.171 / -0.249 / 0.078

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

21.1 / 25.9

BBW

0.1277

ATR14_n

0.0261

CCI20

23.1

VolChg1d

1,019.5%

ValChg1d

1,221.7%

OBV

56,981,097

OBV_Chg3d

476,714

2025-12-02 Close 8.72

RSI14 / RSI2 / RSI7

45.0 / 72.9 / 55.4

StochRSI K / D

95.8 / 96.8

MACD / Sig / Hist

-0.204 / -0.269 / 0.065

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

22.3 / 24.8

BBW

0.1379

ATR14_n

0.0269

CCI20

5.3

VolChg1d

-299.7%

ValChg1d

-255.0%

OBV

56,490,634

OBV_Chg3d

-164,545

2025-12-01 Close 8.68

RSI14 / RSI2 / RSI7

43.6 / 49.8 / 52.4

StochRSI K / D

96.0 / 95.9

MACD / Sig / Hist

-0.228 / -0.285 / 0.057

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

23.6 / 26.9

BBW

0.1501

ATR14_n

0.0274

CCI20

0.4

VolChg1d

20,427.6%

ValChg1d

20,322.8%

OBV

56,045,547

OBV_Chg3d

-181,751

2025-11-28 Close 8.71

RSI14 / RSI2 / RSI7

44.4 / 73.3 / 54.8

StochRSI K / D

98.7 / 91.3

MACD / Sig / Hist

-0.250 / -0.300 / 0.049

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

24.9 / 30.0

BBW

0.1761

ATR14_n

0.0280

CCI20

-0.7

VolChg1d

-6,475.8%

ValChg1d

-6,487.9%

OBV

56,504,383

OBV_Chg3d

695,473

2025-11-26 Close 8.74

RSI14 / RSI2 / RSI7

45.2 / 95.8 / 57.0

StochRSI K / D

93.0 / 75.4

MACD / Sig / Hist

-0.279 / -0.312 / 0.033

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

26.6 / 31.4

BBW

0.2049

ATR14_n

0.0293

CCI20

-4.1

VolChg1d

226.9%

ValChg1d

345.3%

OBV

56,655,179

OBV_Chg3d

1,531,597

2025-11-25 Close 8.64

RSI14 / RSI2 / RSI7

42.1 / 91.4 / 51.4

StochRSI K / D

82.3 / 52.6

MACD / Sig / Hist

-0.314 / -0.320 / 0.007

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

28.5 / 33.0

BBW

0.2359

ATR14_n

0.0302

CCI20

-21.2

VolChg1d

-3,895.1%

ValChg1d

-3,859.5%

OBV

56,227,298

OBV_Chg3d

1,567,399

2025-11-24 Close 8.59

RSI14 / RSI2 / RSI7

40.6 / 88.3 / 48.6

StochRSI K / D

51.0 / 27.1

MACD / Sig / Hist

-0.343 / -0.322 / -0.022

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

29.8 / 38.0

BBW

0.2657

ATR14_n

0.0313

CCI20

-36.6

VolChg1d

4,780.1%

ValChg1d

4,901.5%

OBV

55,808,910

OBV_Chg3d

1,658,695

2025-11-21 Close 8.52

RSI14 / RSI2 / RSI7

38.5 / 84.4 / 44.7

StochRSI K / D

24.6 / 11.2

MACD / Sig / Hist

-0.371 / -0.316 / -0.055

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

30.8 / 43.3

BBW

0.2887

ATR14_n

0.0319

CCI20

-54.3

VolChg1d

-902.5%

ValChg1d

-536.0%

OBV

55,123,582

OBV_Chg3d

517,896

2025-11-20 Close 8.19

RSI14 / RSI2 / RSI7

27.0 / 25.9 / 20.4

StochRSI K / D

5.6 / 4.2

MACD / Sig / Hist

-0.395 / -0.303 / -0.092

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

31.8 / 48.6

BBW

0.3066

ATR14_n

0.0321

CCI20

-85.4

VolChg1d

1,190.3%

ValChg1d

1,231.4%

OBV

54,659,899

OBV_Chg3d

519,104

2025-11-19 Close 8.16

RSI14 / RSI2 / RSI7

25.9 / 10.7 / 17.6

StochRSI K / D

3.5 / 2.3

MACD / Sig / Hist

-0.385 / -0.280 / -0.105

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

31.2 / 46.5

BBW

0.3059

ATR14_n

0.0331

CCI20

-95.8

VolChg1d

-202.6%

ValChg1d

-437.0%

OBV

54,150,215

OBV_Chg3d

-533,303

2025-11-18 Close 8.36

RSI14 / RSI2 / RSI7

28.7 / 33.9 / 22.1

StochRSI K / D

3.5 / 1.7

MACD / Sig / Hist

-0.364 / -0.253 / -0.111

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

30.6 / 44.0

BBW

0.2940

ATR14_n

0.0317

CCI20

-102.5

VolChg1d

-1,434.1%

ValChg1d

-1,372.2%

OBV

54,605,686

OBV_Chg3d

-467,721

2025-11-17 Close 8.30

RSI14 / RSI2 / RSI7

26.4 / 2.0 / 16.7

StochRSI K / D

0.0 / 1.4

MACD / Sig / Hist

-0.352 / -0.225 / -0.127

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

30.3 / 41.9

BBW

0.2844

ATR14_n

0.0327

CCI20

-118.4

VolChg1d

3,919.9%

ValChg1d

3,640.6%

OBV

54,140,795

OBV_Chg3d

-1,519,772

2025-11-14 Close 8.47

RSI14 / RSI2 / RSI7

28.8 / 6.4 / 20.0

StochRSI K / D

1.5 / 2.3

MACD / Sig / Hist

-0.326 / -0.194 / -0.132

EMA20 / 60 / 120

9 / 9 / 9

ADX14 / ADX7

30.0 / 39.8

BBW

0.2702

ATR14_n

0.0324

CCI20

-121.2

VolChg1d

-3,359.8%

ValChg1d

-3,414.2%

OBV

54,683,518

OBV_Chg3d

-514,734