Smith & Wesson Holding Corp $13.80

down -0.10


24/7/2014 04:00 PM  |  NASDAQ : SWHC  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWHC historical data

Date Open High Low Close Volume
7/24/201413.9614.0513.7313.80715,999
7/23/201413.7413.9913.5713.901,015,364
7/22/201413.8013.8713.6613.72895,870
7/21/201413.5413.8113.4113.73903,969
7/18/201413.5013.6713.3513.601,267,454
7/17/201413.4013.6713.3713.541,406,882
7/16/201413.4513.6913.3413.531,412,845
7/15/201413.4713.5913.3613.381,275,908
7/14/201413.4113.6213.4013.531,261,717
7/11/201413.3613.4213.1813.34953,151
7/10/201413.5013.6113.3013.421,061,147
7/9/201413.6513.9113.6513.721,207,410
7/8/201414.0614.1813.5313.602,117,708
7/7/201414.5614.5914.0514.121,532,435
7/3/201414.5614.7014.4314.59468,328
7/2/201414.6214.6914.3714.472,363,449
7/1/201414.5914.8214.5014.591,401,880
6/30/201414.1314.7114.1114.542,359,832
6/27/201414.5514.6514.3414.392,296,167
6/26/201414.9114.9514.5814.621,451,432
6/25/201414.7915.1214.5814.971,855,941
6/24/201415.1515.2914.8614.893,356,678
6/23/201415.4315.7115.1215.302,782,466
6/20/201415.5215.5615.0115.527,826,241
6/19/201417.0617.2516.7517.002,691,697
6/18/201416.6016.8616.5516.83938,364
6/17/201416.6716.7316.5016.65856,350
6/16/201416.5316.8216.5016.67820,007
6/13/201416.9916.9916.4916.62993,129
6/12/201417.1217.1716.6916.93969,110
6/11/201417.0017.2817.0017.071,014,227
6/10/201416.8917.1716.8517.141,272,314
6/9/201416.8416.9716.6416.811,157,402
6/6/201416.6616.7116.3716.68887,217
6/5/201416.4216.6116.0116.601,318,241
6/4/201416.4316.6116.2816.381,392,081
6/3/201416.2316.6116.2116.511,735,479
6/2/201415.9916.3815.8616.301,814,077
5/30/201415.8516.1715.7715.881,294,276
5/29/201415.7115.8415.5415.75892,841
5/28/201415.3515.6615.3315.611,072,405
5/27/201415.5015.7815.2215.371,339,234
5/23/201415.2715.3915.0815.37737,338
5/22/201415.2115.3115.0815.23881,444
5/21/201415.2815.3715.0215.25977,276
5/20/201415.4615.7915.0015.182,448,685
5/19/201415.2715.5515.0415.081,233,237
5/16/201415.1215.2915.0215.25722,879
5/15/201415.2315.2514.7315.161,473,515
5/14/201415.4815.5915.2515.281,144,042
5/13/201415.9615.9915.5515.581,068,660
5/12/201415.6616.1515.6616.011,338,005
5/9/201415.3715.6715.3615.56839,128
5/8/201415.4415.7115.2515.481,252,970
5/7/201415.1815.4215.0115.401,004,710
5/6/201415.4615.5115.0015.121,512,421
5/5/201416.0716.0915.4015.481,351,467
5/2/201415.8716.2015.7815.882,436,864
5/1/201415.3815.9315.3015.892,506,378
4/30/201415.4715.4715.0215.351,283,776
4/29/201414.8615.7014.7615.212,315,354
4/28/201414.1214.9914.1114.902,185,927
4/25/201414.2114.2513.8814.03998,599
4/24/201414.5314.6214.2114.27829,407
4/23/201414.2314.6414.2314.46793,043
4/22/201414.2514.3514.1214.26609,252
4/21/201414.2114.4514.0214.27742,379
4/17/201414.3114.4014.1914.20575,654
4/16/201414.2914.4113.9814.391,217,943
4/15/201414.2314.3613.8514.161,253,676
4/14/201414.0214.2813.8214.11900,428
4/11/201414.0914.1513.6513.911,416,539
4/10/201414.6614.7514.0614.161,258,868
4/9/201414.8714.9514.5214.611,245,296
4/8/201414.6414.8514.3114.821,524,128
4/7/201414.9414.9714.6114.652,104,994
4/4/201414.8215.0914.6314.932,275,480
4/3/201414.9115.0314.5714.782,501,143
4/2/201414.7914.9014.5214.891,722,758
4/1/201414.6614.8314.5614.761,013,539
3/31/201414.4014.8514.3114.622,103,201
3/28/201414.2114.4914.1014.331,273,681
3/27/201414.1014.1313.9014.001,019,512
3/26/201414.0414.4914.0314.121,599,975
3/25/201413.9214.2413.9214.011,341,184
3/24/201413.8413.9613.7213.821,403,969
3/21/201413.8913.9513.5713.852,702,276
3/20/201413.8713.9913.7913.881,637,758
3/19/201414.0014.0213.7613.881,149,283
3/18/201413.8514.0513.7014.021,199,185
3/17/201414.0014.1313.8013.831,273,260
3/14/201413.6213.9713.6013.921,072,411
3/13/201413.9714.1913.6513.711,513,434
3/12/201413.7014.0213.6113.981,315,977
3/11/201414.3014.3413.7713.832,151,519
3/10/201413.8014.7113.7514.203,280,235
3/7/201413.6713.8813.6213.791,881,146
3/6/201413.8413.8713.3013.642,711,054
3/5/201413.2814.2713.2813.7412,679,949
3/4/201411.8111.9311.6311.803,585,472
Trading Center