$13.53 -0.17 (%) Smith & Wesson Holding Corp - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWHC historical data

Date Open High Low Close Volume
2/27/201513.7013.7713.4613.53937,211
2/26/201512.9113.7512.8913.701,912,516
2/25/201512.7312.9212.5412.89807,705
2/24/201512.8413.0012.6712.75777,310
2/23/201512.7412.8712.6712.83822,032
2/20/201512.6712.8012.6112.78592,148
2/19/201512.6113.0012.6012.72687,532
2/18/201512.6212.7912.5712.68557,344
2/17/201512.6012.7512.5612.71494,878
2/13/201512.8012.8512.5212.63773,512
2/12/201512.5112.8412.4512.83805,027
2/11/201512.6212.6512.4412.50454,272
2/10/201512.4812.7412.4112.62957,341
2/9/201512.4112.5512.2512.44725,231
2/6/201512.6812.7812.3012.44958,826
2/5/201512.8012.8512.6512.711,099,732
2/4/201512.6612.8812.6312.751,237,663
2/3/201512.5012.7212.2912.711,182,000
2/2/201512.3112.4712.1612.461,377,485
1/30/201512.3012.4012.1712.301,293,669
1/29/201512.3012.4212.1412.41907,697
1/28/201512.4612.4612.0212.231,308,439
1/27/201512.3712.6812.2912.411,160,867
1/26/201512.4112.5512.2112.461,648,384
1/23/201512.1112.4711.9312.371,908,166
1/22/201512.0012.2011.8511.972,215,310
1/21/201511.6511.9111.5111.892,636,991
1/20/201511.0012.0411.0011.679,428,335
1/16/20159.8710.109.8610.02672,738
1/15/201510.1310.209.809.90999,337
1/14/201510.0610.169.9610.07550,790
1/13/201510.3210.359.9310.21917,845
1/12/201510.3010.3610.1010.281,021,633
1/9/201510.1310.3510.0210.291,001,847
1/8/20159.9810.209.9710.161,623,542
1/7/20159.519.949.499.931,459,400
1/6/20159.469.729.399.411,199,443
1/5/20159.439.519.319.43946,821
1/2/20159.559.589.319.48981,149
12/31/20149.739.819.479.471,016,101
12/30/20149.719.909.689.74721,062
12/29/20149.8810.039.649.71757,453
12/26/201410.0310.079.909.91489,769
12/24/201410.0010.109.9310.09446,172
12/23/20149.8410.149.7810.01888,501
12/22/20149.819.889.709.84727,704
12/19/20149.609.909.579.821,491,431
12/18/20149.729.729.469.601,001,523
12/17/20149.439.669.409.62911,615
12/16/20149.549.679.409.401,023,793
12/15/20149.619.689.549.59997,503
12/12/20149.639.709.529.601,041,936
12/11/20149.589.739.559.63965,892
12/10/20149.679.769.509.551,174,372
12/9/20149.559.909.509.702,213,429
12/8/20149.649.869.469.632,093,710
12/5/20149.259.909.259.806,015,415
12/4/20149.669.729.229.412,294,002
12/3/20149.449.589.309.511,089,532
12/2/20149.919.989.359.401,699,960
12/1/20149.9710.149.899.941,523,342
11/28/20149.7510.059.679.971,000,115
11/26/20149.669.819.619.691,531,691
11/25/20149.509.669.499.56792,300
11/24/20149.559.719.439.441,252,172
11/21/201410.1510.159.519.542,469,564
11/20/20149.8610.159.8610.12668,706
11/19/201410.0310.129.849.931,515,378
11/18/20149.6010.139.5010.011,107,877
11/17/20149.619.749.519.58693,792
11/14/20149.689.859.629.65742,372
11/13/20149.799.939.569.64745,536
11/12/20149.719.949.619.82738,738
11/11/20149.9110.009.769.77575,235
11/10/20149.9510.049.779.86932,838
11/7/201410.0510.129.909.991,218,390
11/6/201410.1510.229.9710.06634,989
11/5/201410.1910.2410.1110.161,001,853
11/4/20149.8510.179.8010.151,003,583
11/3/201410.1610.229.769.921,261,720
10/31/201410.2210.3210.0610.16841,527
10/30/201410.1010.229.5310.032,075,584
10/29/201410.3310.8710.3110.591,646,919
10/28/20149.9710.319.9510.201,228,538
10/27/201410.2410.249.919.93678,363
10/24/20149.8810.329.8510.261,159,679
10/23/201410.2210.399.849.891,672,963
10/22/201410.4210.4410.2010.22779,292
10/21/201410.3510.3910.2110.39894,999
10/20/201410.1510.3310.0810.301,089,398
10/17/201410.0810.279.8710.141,946,243
10/16/20149.459.999.329.861,479,109
10/15/20149.299.669.199.531,704,489
10/14/20149.279.649.279.441,251,280
10/13/20149.289.399.159.18896,689
10/10/20149.299.539.129.301,375,182
10/9/20149.409.519.259.331,203,526
10/8/20149.099.429.039.411,276,416
10/7/20149.309.379.129.12732,101
10/6/20149.579.629.309.351,270,337
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center