$12.98 -0.17 (%) Smith & Wesson Holding Corp - NASDAQ

Mar. 30, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWHC historical data

Date Open High Low Close Volume
3/27/201512.9813.3912.9113.15577,439
3/26/201512.9513.1912.6313.00780,949
3/25/201513.2913.2912.9912.99694,797
3/24/201513.2313.4113.2013.29580,610
3/23/201513.5513.6213.2613.27749,122
3/20/201513.4513.6113.4013.531,339,766
3/19/201513.4613.5913.3313.43503,005
3/18/201513.4013.5913.3213.48744,112
3/17/201513.5213.5213.2213.45650,939
3/16/201513.7113.7513.5113.55690,776
3/13/201513.9314.0213.4513.62885,732
3/12/201513.5814.0613.5713.95657,140
3/11/201513.6713.6813.4613.55629,707
3/10/201513.8213.8313.3313.671,043,382
3/9/201514.2314.2913.8713.97996,568
3/6/201514.2814.3514.0914.231,145,784
3/5/201514.4514.4814.0414.401,804,382
3/4/201514.3114.7514.0114.346,468,619
3/3/201513.6713.7012.8813.052,051,928
3/2/201513.6313.8713.5413.641,273,666
2/27/201513.7013.7713.4613.53937,211
2/26/201512.9113.7512.8913.701,912,516
2/25/201512.7312.9212.5412.89807,705
2/24/201512.8413.0012.6712.75777,310
2/23/201512.7412.8712.6712.83822,032
2/20/201512.6712.8012.6112.78592,148
2/19/201512.6113.0012.6012.72687,532
2/18/201512.6212.7912.5712.68557,344
2/17/201512.6012.7512.5612.71494,878
2/13/201512.8012.8512.5212.63773,512
2/12/201512.5112.8412.4512.83805,027
2/11/201512.6212.6512.4412.50454,272
2/10/201512.4812.7412.4112.62957,341
2/9/201512.4112.5512.2512.44725,231
2/6/201512.6812.7812.3012.44958,826
2/5/201512.8012.8512.6512.711,099,732
2/4/201512.6612.8812.6312.751,237,663
2/3/201512.5012.7212.2912.711,182,000
2/2/201512.3112.4712.1612.461,377,485
1/30/201512.3012.4012.1712.301,293,669
1/29/201512.3012.4212.1412.41907,697
1/28/201512.4612.4612.0212.231,308,439
1/27/201512.3712.6812.2912.411,160,867
1/26/201512.4112.5512.2112.461,648,384
1/23/201512.1112.4711.9312.371,908,166
1/22/201512.0012.2011.8511.972,215,310
1/21/201511.6511.9111.5111.892,636,991
1/20/201511.0012.0411.0011.679,428,335
1/16/20159.8710.109.8610.02672,738
1/15/201510.1310.209.809.90999,337
1/14/201510.0610.169.9610.07550,790
1/13/201510.3210.359.9310.21917,845
1/12/201510.3010.3610.1010.281,021,633
1/9/201510.1310.3510.0210.291,001,847
1/8/20159.9810.209.9710.161,623,542
1/7/20159.519.949.499.931,459,400
1/6/20159.469.729.399.411,199,443
1/5/20159.439.519.319.43946,821
1/2/20159.559.589.319.48981,149
12/31/20149.739.819.479.471,016,101
12/30/20149.719.909.689.74721,062
12/29/20149.8810.039.649.71757,453
12/26/201410.0310.079.909.91489,769
12/24/201410.0010.109.9310.09446,172
12/23/20149.8410.149.7810.01888,501
12/22/20149.819.889.709.84727,704
12/19/20149.609.909.579.821,491,431
12/18/20149.729.729.469.601,001,523
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center