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.
You can search by symbol or English company name.
Smith & Wesson Brands, Inc.
SWBI
NASDAQ
10.7100
As of: 2025-12-09
-0.05 (-0.46%)
vs. previous close
Market
NASDAQ
Latest Volume
579,357
Symbol
SWBI
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 74 · Overbought (RSI2 77.8, RSI7 83.4)
Strong trend (ADX 29.7)
Normal volatility (3.5%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
74.0 / 77.8 / 83.4
RSI 74 · Overbought (RSI2 77.8, RSI7 83.4)
StochRSI (K/D)
93.6 / 96.9
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.28 / -0.03 / 0.30
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
9 / 9 / 9
Short / mid / long-term trend structure
ADX14 / ADX7
29.7 / 51.3
Strong trend (ADX 29.7)
BBW
3.45%
Normal volatility (3.5%)
ATR14_n
3.66%
Average daily range (as % of price)
CCI20
166.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
44.4%
Up days
55.6%
Down days
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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 10.7100 | 74.03 | 77.80 | 83.40 | 93.6 | 96.9 | 0.2773 | -0.0261 | 0.3033 | 9.31 | 9.21 | 9.27 | 29.7 | 51.3 | 0.3699 | 0.0366 | 166.6 | -6,553.7% | -6,569.7% | 107,706,172 | 1,225,043 |
| 2025-12-08 | 10.7600 | 75.18 | 83.98 | 85.40 | 97.1 | 99.0 | 0.1802 | -0.1019 | 0.2821 | 9.16 | 9.16 | 9.24 | 26.8 | 45.0 | 0.3243 | 0.0370 | 204.7 | -5,176.9% | -5,264.9% | 108,285,529 | 2,454,500 |
| 2025-12-05 | 10.9600 | 79.80 | 99.86 | 93.08 | 100.0 | 98.9 | 0.0486 | -0.1724 | 0.2210 | 9.00 | 9.11 | 9.22 | 23.5 | 37.5 | 0.2552 | 0.0334 | 179.7 | 43,614.8% | 55,950.5% | 109,966,629 | 4,626,400 |
| 2025-12-04 | 8.9100 | 51.31 | 95.54 | 67.09 | 99.8 | 97.5 | -0.1405 | -0.2277 | 0.0872 | 8.79 | 9.04 | 9.19 | 20.4 | 29.1 | 0.0920 | 0.0262 | 34.2 | 3,245.7% | 3,290.5% | 106,481,129 | 1,586,000 |
| 2025-12-03 | 8.8800 | 50.36 | 94.22 | 65.47 | 97.1 | 96.3 | -0.1711 | -0.2495 | 0.0784 | 8.78 | 9.05 | 9.19 | 20.9 | 26.3 | 0.1277 | 0.0261 | 23.2 | 1,026.7% | 1,229.1% | 105,831,029 | 477,100 |
| 2025-12-02 | 8.7200 | 45.04 | 72.92 | 55.39 | 95.8 | 96.8 | -0.2045 | -0.2691 | 0.0646 | 8.77 | 9.05 | 9.20 | 22.1 | 25.2 | 0.1379 | 0.0269 | 5.4 | -298.6% | -253.9% | 105,340,229 | -164,500 |
| 2025-12-01 | 8.6800 | 43.64 | 49.79 | 52.41 | 96.0 | 95.9 | -0.2279 | -0.2852 | 0.0573 | 8.77 | 9.06 | 9.20 | 23.4 | 27.1 | 0.1501 | 0.0273 | 0.3 | 20,424.4% | 20,319.6% | 104,895,129 | -181,800 |
| 2025-11-28 | 8.7100 | 44.43 | 73.25 | 54.76 | 98.7 | 91.3 | -0.2505 | -0.2995 | 0.0491 | 8.78 | 9.08 | 9.21 | 24.8 | 30.1 | 0.1763 | 0.0280 | -0.8 | -6,475.0% | -6,487.1% | 105,353,929 | 695,200 |
| 2025-11-26 | 8.7400 | 45.19 | 95.81 | 56.95 | 93.0 | 75.4 | -0.2786 | -0.3118 | 0.0332 | 8.79 | 9.09 | 9.22 | 26.5 | 31.4 | 0.2052 | 0.0293 | -3.8 | 229.6% | 348.0% | 105,504,729 | 1,531,100 |
| 2025-11-25 | 8.6400 | 42.13 | 91.39 | 51.40 | 82.3 | 52.6 | -0.3136 | -0.3201 | 0.0065 | 8.79 | 9.10 | 9.23 | 28.4 | 32.9 | 0.2361 | 0.0302 | -21.4 | -3,895.8% | -3,860.3% | 105,076,929 | 1,566,900 |
| 2025-11-24 | 8.5900 | 40.59 | 88.31 | 48.56 | 51.0 | 27.1 | -0.3434 | -0.3217 | -0.0217 | 8.81 | 9.12 | 9.24 | 29.7 | 37.8 | 0.2658 | 0.0313 | -36.7 | 4,777.8% | 4,899.2% | 104,658,729 | 1,658,300 |
| 2025-11-21 | 8.5200 | 38.46 | 84.40 | 44.68 | 24.7 | 11.3 | -0.3714 | -0.3163 | -0.0551 | 8.83 | 9.14 | 9.25 | 30.8 | 43.1 | 0.2888 | 0.0318 | -54.4 | -902.7% | -536.1% | 103,973,629 | 518,000 |
| 2025-11-20 | 8.1900 | 27.01 | 25.91 | 20.43 | 5.6 | 4.2 | -0.3947 | -0.3025 | -0.0921 | 8.86 | 9.16 | 9.26 | 31.7 | 48.5 | 0.3067 | 0.0321 | -85.4 | 1,195.1% | 1,236.2% | 103,510,029 | 519,300 |
| 2025-11-19 | 8.1600 | 25.84 | 10.70 | 17.61 | 3.5 | 2.3 | -0.3850 | -0.2795 | -0.1055 | 8.93 | 9.19 | 9.28 | 31.2 | 46.3 | 0.3059 | 0.0331 | -95.7 | -208.7% | -442.9% | 103,000,429 | -532,800 |
| 2025-11-18 | 8.3600 | 28.67 | 33.90 | 22.08 | 3.5 | 1.7 | -0.3639 | -0.2531 | -0.1108 | 9.02 | 9.22 | 9.30 | 30.6 | 43.8 | 0.2941 | 0.0317 | -102.5 | -1,430.4% | -1,368.5% | 103,455,629 | -467,500 |
2025-12-09
Close 10.7100
RSI14 / RSI2 / RSI7
74.0 / 77.8 / 83.4
StochRSI K / D
93.6 / 96.9
MACD / Sig / Hist
0.277 / -0.026 / 0.303
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
29.7 / 51.3
BBW
0.3699
ATR14_n
0.0366
CCI20
166.6
VolChg1d
-6,553.7%
ValChg1d
-6,569.7%
OBV
107,706,172
OBV_Chg3d
1,225,043
2025-12-08
Close 10.7600
RSI14 / RSI2 / RSI7
75.2 / 84.0 / 85.4
StochRSI K / D
97.1 / 99.0
MACD / Sig / Hist
0.180 / -0.102 / 0.282
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
26.8 / 45.0
BBW
0.3243
ATR14_n
0.0370
CCI20
204.7
VolChg1d
-5,176.9%
ValChg1d
-5,264.9%
OBV
108,285,529
OBV_Chg3d
2,454,500
2025-12-05
Close 10.9600
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
23.5 / 37.5
BBW
0.2552
ATR14_n
0.0334
CCI20
179.7
VolChg1d
43,614.8%
ValChg1d
55,950.5%
OBV
109,966,629
OBV_Chg3d
4,626,400
2025-12-04
Close 8.9100
RSI14 / RSI2 / RSI7
51.3 / 95.5 / 67.1
StochRSI K / D
99.8 / 97.5
MACD / Sig / Hist
-0.141 / -0.228 / 0.087
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
20.4 / 29.1
BBW
0.0920
ATR14_n
0.0262
CCI20
34.2
VolChg1d
3,245.7%
ValChg1d
3,290.5%
OBV
106,481,129
OBV_Chg3d
1,586,000
2025-12-03
Close 8.8800
RSI14 / RSI2 / RSI7
50.4 / 94.2 / 65.5
StochRSI K / D
97.1 / 96.3
MACD / Sig / Hist
-0.171 / -0.250 / 0.078
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
20.9 / 26.3
BBW
0.1277
ATR14_n
0.0261
CCI20
23.2
VolChg1d
1,026.7%
ValChg1d
1,229.1%
OBV
105,831,029
OBV_Chg3d
477,100
2025-12-02
Close 8.7200
RSI14 / RSI2 / RSI7
45.0 / 72.9 / 55.4
StochRSI K / D
95.8 / 96.8
MACD / Sig / Hist
-0.205 / -0.269 / 0.065
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
22.1 / 25.2
BBW
0.1379
ATR14_n
0.0269
CCI20
5.4
VolChg1d
-298.6%
ValChg1d
-253.9%
OBV
105,340,229
OBV_Chg3d
-164,500
2025-12-01
Close 8.6800
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
23.4 / 27.1
BBW
0.1501
ATR14_n
0.0273
CCI20
0.3
VolChg1d
20,424.4%
ValChg1d
20,319.6%
OBV
104,895,129
OBV_Chg3d
-181,800
2025-11-28
Close 8.7100
RSI14 / RSI2 / RSI7
44.4 / 73.3 / 54.8
StochRSI K / D
98.7 / 91.3
MACD / Sig / Hist
-0.251 / -0.300 / 0.049
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
24.8 / 30.1
BBW
0.1763
ATR14_n
0.0280
CCI20
-0.8
VolChg1d
-6,475.0%
ValChg1d
-6,487.1%
OBV
105,353,929
OBV_Chg3d
695,200
2025-11-26
Close 8.7400
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
26.5 / 31.4
BBW
0.2052
ATR14_n
0.0293
CCI20
-3.8
VolChg1d
229.6%
ValChg1d
348.0%
OBV
105,504,729
OBV_Chg3d
1,531,100
2025-11-25
Close 8.6400
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
28.4 / 32.9
BBW
0.2361
ATR14_n
0.0302
CCI20
-21.4
VolChg1d
-3,895.8%
ValChg1d
-3,860.3%
OBV
105,076,929
OBV_Chg3d
1,566,900
2025-11-24
Close 8.5900
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
29.7 / 37.8
BBW
0.2658
ATR14_n
0.0313
CCI20
-36.7
VolChg1d
4,777.8%
ValChg1d
4,899.2%
OBV
104,658,729
OBV_Chg3d
1,658,300
2025-11-21
Close 8.5200
RSI14 / RSI2 / RSI7
38.5 / 84.4 / 44.7
StochRSI K / D
24.7 / 11.3
MACD / Sig / Hist
-0.371 / -0.316 / -0.055
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
30.8 / 43.1
BBW
0.2888
ATR14_n
0.0318
CCI20
-54.4
VolChg1d
-902.7%
ValChg1d
-536.1%
OBV
103,973,629
OBV_Chg3d
518,000
2025-11-20
Close 8.1900
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
31.7 / 48.5
BBW
0.3067
ATR14_n
0.0321
CCI20
-85.4
VolChg1d
1,195.1%
ValChg1d
1,236.2%
OBV
103,510,029
OBV_Chg3d
519,300
2025-11-19
Close 8.1600
RSI14 / RSI2 / RSI7
25.8 / 10.7 / 17.6
StochRSI K / D
3.5 / 2.3
MACD / Sig / Hist
-0.385 / -0.280 / -0.106
EMA20 / 60 / 120
9 / 9 / 9
ADX14 / ADX7
31.2 / 46.3
BBW
0.3059
ATR14_n
0.0331
CCI20
-95.7
VolChg1d
-208.7%
ValChg1d
-442.9%
OBV
103,000,429
OBV_Chg3d
-532,800
2025-11-18
Close 8.3600
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 / 43.8
BBW
0.2941
ATR14_n
0.0317
CCI20
-102.5
VolChg1d
-1,430.4%
ValChg1d
-1,368.5%
OBV
103,455,629
OBV_Chg3d
-467,500
