$21.07 -0.16 (%) Smith & Wesson Holding Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWHC historical data

Date Open High Low Close Volume
12/9/201621.4921.6520.8421.071,817,068
12/8/201620.5921.5320.4121.232,910,327
12/7/201620.7720.8820.4620.552,537,848
12/6/201621.0621.1320.7220.893,344,873
12/5/201621.4521.6020.5020.934,384,644
12/2/201622.2222.4021.0221.108,927,412
12/1/201623.3924.1723.0823.983,370,236
11/30/201624.0424.1123.0623.332,350,583
11/29/201623.9524.6023.9324.001,930,473
11/28/201623.5924.0522.8823.882,130,533
11/25/201623.4523.9023.3723.82932,679
11/23/201623.8324.1623.2823.512,261,033
11/22/201624.0524.2323.6624.012,328,943
11/21/201624.1624.9223.9324.142,913,668
11/18/201624.5325.0123.9624.132,117,805
11/17/201624.3224.7424.2224.401,871,798
11/16/201623.7524.3723.5023.992,004,838
11/15/201623.7424.4623.1923.663,071,986
11/14/201621.9023.5921.5023.585,754,958
11/11/201622.2422.6621.0221.245,493,178
11/10/201624.5124.8021.9221.988,835,651
11/9/201625.2526.2123.5024.1211,319,337
11/8/201628.1028.5727.8928.452,156,456
11/7/201628.1728.2027.7027.852,077,054
11/4/201626.8128.0526.7527.242,488,506
11/3/201626.4026.8226.2626.69964,467
11/2/201626.2526.5826.1526.321,496,708
11/1/201626.4026.4825.7826.061,645,729
10/31/201625.9226.4525.6126.43889,048
10/28/201625.7026.1825.6525.71866,279
10/27/201626.4826.5125.5225.731,323,470
10/26/201626.5626.7826.1926.27866,122
10/25/201627.1227.1226.5926.69979,090
10/24/201626.7626.9126.4026.80688,524
10/21/201626.5126.6126.2226.59910,537
10/20/201626.6026.7826.4126.641,028,837
10/19/201626.2826.5826.0226.50872,544
10/18/201626.1726.3725.8626.251,492,102
10/17/201625.5026.2525.4525.971,611,499
10/14/201625.4825.8425.3025.31901,446
10/13/201625.1725.5825.0525.38910,822
10/12/201625.0025.5924.9325.29789,705
10/11/201625.5125.5424.9825.031,185,734
10/10/201625.4125.7525.2725.591,277,817
10/7/201625.1425.5324.6125.331,896,017
10/6/201625.3525.5124.5825.213,814,896
10/5/201626.2626.5726.1326.16918,052
10/4/201627.2527.2525.8726.241,852,093
10/3/201626.3726.7426.3726.581,708,720
9/30/201625.9426.6925.8626.591,729,827
9/29/201625.9426.0925.7325.821,386,212
9/28/201625.8026.0025.6926.001,511,358
9/27/201625.6426.1425.3625.862,595,318
9/26/201626.5026.6025.3825.535,491,868
9/23/201627.5627.8427.5027.56901,914
9/22/201627.8527.9727.3427.611,575,119
9/21/201627.3327.8227.3227.801,475,350
9/20/201627.9727.9927.2927.311,560,440
9/19/201627.6628.1927.6127.972,114,702
9/16/201627.3227.3426.9027.331,647,651
9/15/201626.6427.3226.5327.321,415,617
9/14/201626.6227.0826.4726.612,385,654
9/13/201626.7926.9826.5526.711,758,873
9/12/201627.2527.3926.5526.923,100,982
9/9/201627.6228.1527.5427.542,302,373
9/8/201627.9128.0027.7627.891,805,910
9/7/201627.8428.0427.6128.032,292,538
9/6/201627.9928.0927.2927.963,849,528
9/2/201629.1029.2527.0827.6910,286,586
9/1/201628.7029.5928.4029.584,362,578
8/31/201629.5029.6227.6928.153,892,472
8/30/201629.8330.0429.3029.581,816,970
8/29/201628.9129.8228.8729.431,900,335
8/26/201630.0030.0828.5728.842,739,630
8/25/201629.5029.9729.4029.831,751,988
8/24/201628.7029.4328.5129.251,259,723
8/23/201628.6229.0928.5628.821,142,069
8/22/201628.5028.6928.2028.60820,039
8/19/201628.8128.8428.4728.53675,937
8/18/201628.4628.8828.4128.81766,602
8/17/201628.6928.8628.1628.531,239,806
8/16/201629.3029.4228.6028.831,396,457
8/15/201629.7830.0429.3429.431,313,771
8/12/201629.8030.1629.5829.681,136,711
8/11/201629.8431.1929.8329.881,542,307
8/10/201629.8130.0929.6129.88893,515
8/9/201629.5230.0129.4729.72929,062
8/8/201629.9030.0629.3229.541,170,491
8/5/201629.6730.0029.6229.72947,962
8/4/201629.6730.1529.5229.581,181,659
8/3/201629.6229.9028.9529.731,719,886
8/2/201630.3730.4829.6329.801,253,691
8/1/201629.7730.5929.7030.362,094,312
7/29/201629.4429.8028.7029.452,065,578
7/28/201629.8229.8829.2829.481,191,072
7/27/201629.9530.1629.7329.831,707,047
7/26/201629.5430.4029.5029.792,486,738
7/25/201628.7529.4628.7529.371,947,381
7/22/201628.4328.8528.0028.65963,955
7/21/201628.7428.8628.3728.471,197,990
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center