$21.85 0.00 (%) Smith & Wesson Holding Corp - NASDAQ

Feb. 10, 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
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
12/10/201521.7223.3321.7223.007,342,749
12/9/201520.9322.2520.5021.646,203,632
12/8/201520.8521.5020.4621.396,864,043
12/7/201519.6920.6219.1020.446,468,345
12/4/201518.6519.0618.4218.991,583,839
12/3/201518.5819.0018.1418.361,538,153
12/2/201518.5518.6018.1818.331,109,768
12/1/201518.4718.5618.2218.42572,720
11/30/201518.6518.6818.1918.34584,876
11/27/201518.5818.6918.3918.65179,193
11/25/201518.7018.7918.3818.55513,332
11/24/201518.2618.8218.0118.65886,552
11/23/201518.0318.4017.9318.27725,039
11/20/201517.7518.0917.5417.97851,509
11/19/201517.7217.7417.3617.68871,704
11/18/201517.3317.9917.2817.70855,064
11/17/201517.5417.6417.2617.32547,632
11/16/201517.7817.9017.0517.49876,563
11/13/201517.4917.5817.1317.14643,838
11/12/201517.5417.7817.2917.61489,246
11/11/201517.8817.9917.5217.61392,180
11/10/201517.6117.9617.5317.91393,092
11/9/201518.1718.1717.5017.65432,441
11/6/201517.3618.2417.2518.17735,244
11/5/201517.6017.7417.0517.38829,641
11/4/201517.9418.1317.5717.64784,673
11/3/201517.8618.2117.5517.95652,094
11/2/201517.8818.1017.4717.91762,857
10/30/201518.1418.2317.7917.86698,560
10/29/201518.1418.2917.9318.19617,664
10/28/201517.6918.1617.6618.13687,084
10/27/201517.7518.0017.5817.70387,534
10/26/201517.9118.0417.6617.76634,504
10/23/201518.2518.3317.8317.95762,979
10/22/201518.3418.5018.1118.18975,248
10/21/201518.7918.8018.3118.33699,952
10/20/201518.6918.8218.4618.70472,567
10/19/201518.5318.8518.5118.78641,725
10/16/201518.6918.9718.3818.63874,495
10/15/201518.5218.7518.0518.741,103,869
10/14/201518.6618.8418.5018.561,191,915
10/13/201518.5918.9318.3018.581,236,234
10/12/201518.2318.6218.1118.43822,900
10/9/201518.2618.2717.9418.18635,386
10/8/201517.5918.2117.5018.13974,449
10/7/201517.5617.9917.5517.64797,742
10/6/201517.8618.0017.4017.52966,789
10/5/201516.5817.9416.5817.811,425,877
10/2/201516.5216.7416.3716.601,225,456
10/1/201516.8416.8716.3316.631,014,096
9/30/201516.8817.0616.7016.87594,903
9/29/201516.9517.0616.4516.84792,765
9/28/201517.4717.5416.8216.861,040,016
9/25/201517.8717.9217.5117.56650,459
9/24/201517.3717.7317.2517.64554,883
9/23/201517.5117.7317.4017.55588,951
9/22/201517.3117.4717.1617.40874,104
9/21/201517.7117.8917.3117.401,170,872
9/18/201518.1918.5017.6117.661,421,100
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center