$10.26 +0.37 (%) Smith & Wesson Holding Corp - NASDAQ

Oct. 24, 2014 | 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
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
7/28/201413.6713.8213.5513.571,233,469
7/25/201413.6813.7613.6113.66783,783
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center