$9.58 -0.05 (%) Smith & Wesson Holding Corp - NASDAQ

Dec. 18, 2014 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWHC historical data

Date Open High Low Close Volume
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
10/3/20149.609.649.489.54806,885
10/2/20149.339.529.339.481,016,878
10/1/20149.439.459.239.341,405,157
9/30/20149.749.769.449.44898,723
9/29/20149.509.749.489.71786,816
9/26/20149.459.759.449.681,043,518
9/25/20149.629.649.359.42964,237
9/24/20149.409.719.379.671,043,398
9/23/20149.649.679.409.411,482,685
9/22/20149.769.869.679.681,349,659
9/19/201410.0510.159.689.801,994,479
9/18/201410.0610.089.9310.04997,232
9/17/201410.0910.2810.0510.06895,025
9/16/201410.2210.3310.0810.101,074,429
9/15/201410.3710.3910.1510.27849,004
9/12/201410.5710.6010.3310.371,366,855
9/11/201410.2210.6310.1710.573,038,264
9/10/201410.1210.259.9010.242,079,694
9/9/201410.3310.4110.1610.161,550,996
9/8/201410.4310.5910.3110.381,690,014
9/5/201410.6510.6810.4210.472,315,956
9/4/201410.7810.9310.6910.701,828,387
9/3/201411.0411.0510.6810.763,050,169
9/2/201411.1011.1810.9411.051,591,928
8/29/201411.1111.1611.0011.071,922,682
8/28/201411.4311.4311.1011.123,121,725
8/27/201411.5611.9111.2611.3211,962,767
8/26/201413.3513.3512.8813.102,674,226
8/25/201413.0913.4313.0513.12895,110
8/22/201412.9513.1012.7812.981,208,588
8/21/201413.2013.2212.8212.901,301,612
8/20/201413.2313.3413.0213.19724,147
8/19/201412.9813.3112.9813.23801,025
8/18/201413.0013.0912.9313.00675,316
8/15/201413.0413.0912.7912.92987,431
8/14/201412.6913.0612.6912.94904,936
8/13/201412.6012.8012.5212.72631,789
8/12/201412.6012.6512.4712.52582,922
8/11/201412.6712.8312.5212.63626,913
8/8/201412.5112.6312.4512.59842,529
8/7/201412.7112.8412.5412.54870,339
8/6/201412.3112.7212.3112.64761,909
8/5/201412.4112.5912.3112.41479,101
8/4/201412.3312.5912.3312.47877,783
8/1/201412.3012.4912.1312.271,294,237
7/31/201412.8112.9312.3212.352,715,882
7/30/201413.1813.1912.7512.912,264,859
7/29/201413.5613.6813.3413.36880,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center