$18.38 +0.30 (%) Smith & Wesson Holding Corp - NASDAQ

Sep. 1, 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
9/1/201517.7818.7417.7518.382,403,418
8/31/201518.1018.4417.9718.081,982,308
8/28/201517.2518.1517.0318.035,069,057
8/27/201516.1016.3415.8116.221,032,606
8/26/201515.6516.0915.4815.95670,369
8/25/201516.0016.2015.3215.38906,641
8/24/201514.9415.4014.7115.511,392,596
8/21/201516.2116.6815.9016.491,163,841
8/20/201516.6616.9216.4816.48607,252
8/19/201516.9017.0416.5416.71566,417
8/18/201517.3517.3516.9716.99473,934
8/17/201517.0917.3317.0017.29572,907
8/14/201516.9117.0816.7317.07441,966
8/13/201516.9917.2616.8016.97606,016
8/12/201516.6516.9916.4216.90499,856
8/11/201516.6116.8716.6116.72663,459
8/10/201516.5316.7616.4816.60688,126
8/7/201516.5016.6016.3216.41572,285
8/6/201516.6416.8116.4516.51786,676
8/5/201515.8516.7215.8516.641,013,945
8/4/201515.5015.8315.4515.79700,973
8/3/201516.1816.3715.5215.57959,069
7/31/201516.0416.4515.9416.22444,422
7/30/201515.9216.2315.8916.07460,313
7/29/201516.1116.1315.6616.00557,524
7/28/201515.8916.1215.5616.08626,647
7/27/201515.6715.8715.5615.84474,573
7/24/201516.1716.2815.7315.81837,123
7/23/201516.3816.3816.1116.27599,180
7/22/201516.2516.4816.2316.42326,229
7/21/201516.4416.6016.2816.35442,934
7/20/201516.4316.5916.2716.48578,395
7/17/201516.8116.8516.2916.35564,758
7/16/201516.4716.8416.4716.77649,691
7/15/201516.5416.7316.4016.41525,712
7/14/201516.5216.7216.4716.52462,133
7/13/201516.5016.7016.4416.53592,446
7/10/201516.3916.4716.2016.44492,767
7/9/201516.5616.6516.1316.26845,530
7/8/201516.4816.6016.2816.45742,529
7/7/201516.5616.6516.1316.58908,998
7/6/201516.3816.5516.2116.51787,084
7/2/201516.7016.7316.4716.48743,775
7/1/201516.7016.7316.5416.66817,010
6/30/201516.5616.6716.4016.59618,078
6/29/201516.6716.7016.4716.48656,179
6/26/201516.9617.0416.7216.801,353,315
6/25/201516.7516.8616.6516.71731,973
6/24/201516.7517.0016.6816.73975,808
6/23/201516.8316.9816.3216.771,467,835
6/22/201516.2616.9516.1116.772,646,489
6/19/201515.8316.3015.2116.183,415,962
6/18/201515.8816.2215.8516.101,703,361
6/17/201516.0016.0415.7515.78775,488
6/16/201515.8016.0015.7115.98758,513
6/15/201515.5715.8315.4315.77620,006
6/12/201515.3015.6415.3015.59523,805
6/11/201515.3415.4515.2115.38411,869
6/10/201515.2415.5115.0815.32607,445
6/9/201515.2415.3515.1015.16352,364
6/8/201515.3415.4015.1815.20288,571
6/5/201515.0815.3414.9815.34332,972
6/4/201515.2115.2814.9715.09634,665
6/3/201515.2015.4815.2015.28533,172
6/2/201514.7615.2414.7615.12503,787
6/1/201514.8015.0414.6714.85833,284
5/29/201514.7014.9114.6514.71447,380
5/28/201514.8714.9014.7114.75323,909
5/27/201514.9114.9814.6214.93412,056
5/26/201515.1415.1914.8814.88577,802
5/22/201515.3715.4615.1915.20414,642
5/21/201515.1215.4915.0715.38506,970
5/20/201515.4215.4315.0615.14527,138
5/19/201515.4315.5915.3215.37488,932
5/18/201515.4115.5815.4115.45677,371
5/15/201515.1615.4515.1615.42827,537
5/14/201515.0515.2414.9815.13493,719
5/13/201515.0515.1415.0015.03410,609
5/12/201514.9815.0814.8615.05601,386
5/11/201514.8915.0814.8615.03407,130
5/8/201515.0715.1114.9314.95430,780
5/7/201514.9015.0514.8614.96440,153
5/6/201514.9315.0614.7214.92610,844
5/5/201515.2015.3714.8814.881,296,262
5/4/201514.9815.2214.8615.19945,517
5/1/201514.8214.9914.6514.96998,599
4/30/201514.8914.9814.7314.87882,998
4/29/201514.8214.9414.6814.90662,971
4/28/201514.9915.0314.8614.96727,310
4/27/201514.9715.1314.8514.941,046,423
4/24/201514.9515.0114.8115.01803,568
4/23/201514.7015.0014.6414.911,032,128
4/22/201514.7714.8214.4514.68640,401
4/21/201515.1015.1414.6414.80770,779
4/20/201515.2115.3014.9115.03905,689
4/17/201514.9415.2314.7515.211,352,344
4/16/201515.0015.2014.5815.012,090,090
4/15/201514.4915.0014.1514.975,931,812
4/14/201512.8013.0612.8013.00953,441
4/13/201512.8813.0612.7912.82585,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!