$16.66 +0.07 (%) Smith & Wesson Holding Corp - NASDAQ

Jul. 1, 2015 | 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
6/30/201516.5616.6716.4016.59618,078
6/29/201516.6716.7016.4716.48656,179
6/26/201516.9617.0416.7216.801,353,315
6/25/201516.7516.8616.6516.71731,973
6/24/201516.7517.0016.6816.73975,808
6/23/201516.8316.9816.3216.771,467,835
6/22/201516.2616.9516.1116.772,646,489
6/19/201515.8316.3015.2116.183,415,962
6/18/201515.8816.2215.8516.101,703,361
6/17/201516.0016.0415.7515.78775,488
6/16/201515.8016.0015.7115.98758,513
6/15/201515.5715.8315.4315.77620,006
6/12/201515.3015.6415.3015.59523,805
6/11/201515.3415.4515.2115.38411,869
6/10/201515.2415.5115.0815.32607,445
6/9/201515.2415.3515.1015.16352,364
6/8/201515.3415.4015.1815.20288,571
6/5/201515.0815.3414.9815.34332,972
6/4/201515.2115.2814.9715.09634,665
6/3/201515.2015.4815.2015.28533,172
6/2/201514.7615.2414.7615.12503,787
6/1/201514.8015.0414.6714.85833,284
5/29/201514.7014.9114.6514.71447,380
5/28/201514.8714.9014.7114.75323,909
5/27/201514.9114.9814.6214.93412,056
5/26/201515.1415.1914.8814.88577,802
5/22/201515.3715.4615.1915.20414,642
5/21/201515.1215.4915.0715.38506,970
5/20/201515.4215.4315.0615.14527,138
5/19/201515.4315.5915.3215.37488,932
5/18/201515.4115.5815.4115.45677,371
5/15/201515.1615.4515.1615.42827,537
5/14/201515.0515.2414.9815.13493,719
5/13/201515.0515.1415.0015.03410,609
5/12/201514.9815.0814.8615.05601,386
5/11/201514.8915.0814.8615.03407,130
5/8/201515.0715.1114.9314.95430,780
5/7/201514.9015.0514.8614.96440,153
5/6/201514.9315.0614.7214.92610,844
5/5/201515.2015.3714.8814.881,296,262
5/4/201514.9815.2214.8615.19945,517
5/1/201514.8214.9914.6514.96998,599
4/30/201514.8914.9814.7314.87882,998
4/29/201514.8214.9414.6814.90662,971
4/28/201514.9915.0314.8614.96727,310
4/27/201514.9715.1314.8514.941,046,423
4/24/201514.9515.0114.8115.01803,568
4/23/201514.7015.0014.6414.911,032,128
4/22/201514.7714.8214.4514.68640,401
4/21/201515.1015.1414.6414.80770,779
4/20/201515.2115.3014.9115.03905,689
4/17/201514.9415.2314.7515.211,352,344
4/16/201515.0015.2014.5815.012,090,090
4/15/201514.4915.0014.1514.975,931,812
4/14/201512.8013.0612.8013.00953,441
4/13/201512.8813.0612.7912.82585,742
4/10/201512.8212.9512.7212.88351,730
4/9/201512.9713.0112.7212.84690,554
4/8/201513.0313.0612.8912.95768,551
4/7/201512.9113.1612.8513.031,096,606
4/6/201512.8513.1912.8012.93542,849
4/2/201512.5013.0612.5012.96716,178
4/1/201512.7312.8912.3612.521,175,149
3/31/201512.8412.9912.6312.731,048,112
3/30/201513.1113.3312.8812.89880,332
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!