$28.84 -0.99 (%) Smith & Wesson Holding Corp - NASDAQ

Aug. 26, 2016 | 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
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
7/20/201628.7129.1228.6428.731,116,131
7/19/201628.7028.8828.4428.761,294,055
7/18/201628.7629.2728.6328.782,278,065
7/15/201628.7128.9327.3628.352,581,968
7/14/201628.5028.8928.2328.441,829,814
7/13/201628.0128.7428.0028.421,560,100
7/12/201629.2129.4927.3128.583,893,746
7/11/201629.5529.6028.8029.353,001,464
7/8/201629.7529.7528.7429.074,906,375
7/7/201628.3028.5228.0428.291,833,555
7/6/201627.8028.3927.6928.332,078,975
7/5/201628.1428.2027.4627.802,851,267
7/1/201627.2127.9426.8427.772,854,757
6/30/201626.7527.3326.6427.182,061,848
6/29/201626.4526.6926.2326.662,250,944
6/28/201625.6426.2425.6226.061,749,810
6/27/201625.8426.3825.2325.612,923,827
6/24/201624.0725.9223.8925.843,960,890
6/23/201625.7425.8325.1125.332,275,953
6/22/201624.7925.7024.7625.483,068,113
6/21/201624.3024.8424.1224.762,814,425
6/20/201623.9524.5023.6624.214,060,626
6/17/201624.1124.1523.0523.6511,673,161
6/16/201621.8221.9821.3121.754,370,457
6/15/201621.8922.0921.4221.482,572,218
6/14/201623.3423.3521.3921.864,767,396
6/13/201623.4023.8922.5022.888,265,082
6/10/201621.8022.1421.3021.411,454,305
6/9/201621.6922.5421.5022.012,507,983
6/8/201621.5022.3821.1521.732,354,958
6/7/201621.5921.7021.1121.522,224,778
6/6/201622.7422.9721.3621.543,904,523
6/3/201624.3824.7922.3922.685,329,651
6/2/201624.5024.6024.1924.411,275,620
6/1/201624.3124.7924.2124.601,476,202
5/31/201624.0724.4324.0124.37882,561
5/27/201624.2624.3323.8024.001,043,293
5/26/201623.8224.3823.7524.261,066,566
5/25/201623.8624.0023.5123.741,197,906
5/24/201623.1523.9623.1523.801,171,280
5/23/201623.1523.3623.0523.07820,007
5/20/201622.9323.1522.8223.15870,970
5/19/201622.3922.9422.3322.88780,004
5/18/201622.5222.8022.1622.43691,887
5/17/201622.9623.1422.4322.60923,450
5/16/201622.6723.1822.6223.07699,783
5/13/201622.8223.0422.5822.72562,559
5/12/201622.7622.9322.6022.85747,614
5/11/201622.9523.0022.5322.761,220,388
5/10/201623.1623.3322.7523.081,010,600
5/9/201622.2323.3022.1023.121,586,866
5/6/201622.7722.8021.8922.161,710,441
5/5/201622.6723.0222.4522.87944,045
5/4/201623.0223.2122.2522.661,496,020
5/3/201623.5023.5022.5023.172,316,578
5/2/201621.8023.0821.7522.842,123,020
4/29/201621.9322.0021.5821.831,172,597
4/28/201622.2822.4721.8721.931,056,371
4/27/201622.3522.6622.1622.481,437,302
4/26/201622.1322.5022.0122.371,409,169
4/25/201622.2522.3922.0622.18920,389
4/22/201621.9022.4621.8022.401,145,371
4/21/201622.3022.3221.8021.85975,580
4/20/201622.2022.4422.2022.241,109,839
4/19/201622.4222.5022.0122.261,205,707
4/18/201621.6222.3821.3922.321,939,038
4/15/201622.6222.6921.8021.972,963,597
4/14/201622.5622.9122.2522.662,083,715
4/13/201622.7522.9822.3322.642,047,671
4/12/201622.8122.9622.2922.702,430,842
4/11/201623.3023.4422.8322.861,774,636
4/8/201623.8023.8423.0223.281,809,529
4/7/201623.3823.8823.2223.692,025,361
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center