$22.00 -0.87 (%) Smith & Wesson Holding Corp - NASDAQ

May. 6, 2016 | 12:55 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
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
4/6/201623.5524.1123.2923.492,927,860
4/5/201622.8123.7622.8123.354,730,548
4/4/201625.9125.9222.4522.7814,233,939
4/1/201626.5027.7726.3527.762,832,243
3/31/201626.8927.1526.5626.621,415,089
3/30/201627.4527.5026.5627.002,484,654
3/29/201626.9427.4726.3727.332,323,335
3/28/201626.9627.8926.6026.923,350,434
3/24/201628.8528.9026.1026.525,354,457
3/23/201629.4029.6829.0229.051,357,390
3/22/201629.5029.5929.1329.231,613,581
3/21/201628.9529.8628.6229.242,165,769
3/18/201629.6130.4429.1829.283,102,228
3/17/201628.5529.5228.3729.372,378,108
3/16/201628.0028.5627.8028.521,417,928
3/15/201628.2128.5628.0228.131,498,182
3/14/201628.2628.7228.1028.371,781,474
3/11/201628.1528.2527.6128.111,619,949
3/10/201628.6328.6527.4127.922,790,030
3/9/201627.1628.4927.1128.244,089,469
3/8/201625.6727.3425.5426.893,550,976
3/7/201627.0027.0024.9525.944,836,690
3/4/201626.8027.9925.7827.0511,963,235
3/3/201625.5325.6224.9225.402,876,185
3/2/201625.7725.8824.6525.282,727,924
3/1/201625.5525.9425.3725.752,541,039
2/29/201625.2225.9525.0025.362,390,016
2/26/201625.0025.3024.5024.741,330,080
2/25/201624.1724.8724.0824.791,915,292
2/24/201623.4824.1523.2423.941,209,521
2/23/201623.2923.8923.0923.601,057,376
2/22/201623.9324.0122.9523.271,419,441
2/19/201623.6324.0223.2323.611,293,086
2/18/201623.3024.5222.9423.801,955,217
2/17/201623.6823.7422.9123.191,880,901
2/16/201623.9323.9523.1723.512,062,868
2/12/201622.2822.8821.6822.841,805,271
2/11/201621.5222.4821.5022.081,820,097
2/10/201621.1622.0821.1521.851,493,975
2/9/201621.0421.7620.8621.041,826,537
2/8/201621.2921.3320.4021.291,652,898
2/5/201621.6821.9921.3821.401,624,398
2/4/201621.5021.8520.9221.841,484,114
2/3/201622.2022.2421.2521.641,240,185
2/2/201621.4522.0921.3122.021,559,837
2/1/201621.4522.0421.1821.682,026,862
1/29/201620.5121.6020.5121.562,174,657
1/28/201620.3720.5320.0120.421,173,398
1/27/201620.9021.1519.9620.121,472,831
1/26/201621.0021.2820.6121.221,241,897
1/25/201621.0921.7120.6420.901,775,716
1/22/201620.7421.0720.5920.801,292,869
1/21/201620.2920.9920.2520.532,323,110
1/20/201619.7920.5219.1820.292,205,736
1/19/201620.7421.0419.8420.202,097,149
1/15/201620.2120.6719.8020.552,570,725
1/14/201621.0621.2520.3320.822,969,096
1/13/201622.6522.8220.8721.062,345,348
1/12/201622.3522.7121.7122.622,510,313
1/11/201622.7122.8821.6322.303,149,003
1/8/201624.1124.6022.5022.633,279,119
1/7/201624.1625.3023.5723.624,101,183
1/6/201625.3625.3724.0724.716,161,557
1/5/201625.5926.5425.0125.8614,973,195
1/4/201621.8423.5921.7623.284,198,714
12/31/201522.0222.2121.8221.981,035,701
12/30/201522.2722.5522.0922.14638,340
12/29/201521.9522.5721.9022.24929,044
12/28/201521.9622.1121.6621.95758,255
12/24/201521.9222.1221.7821.99419,315
12/23/201522.2222.3321.7722.041,237,449
12/22/201521.9522.3321.4922.211,535,140
12/21/201521.6522.0521.6321.921,253,360
12/18/201521.3121.7021.0721.342,240,581
12/17/201522.2422.3421.5221.571,699,340
12/16/201521.4822.3721.4621.952,911,064
12/15/201523.7924.0621.1221.426,222,252
12/14/201523.7923.9523.2723.783,805,602
12/11/201523.0523.4622.4023.455,011,978
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center