$10.04 -0.02 (%) Smith & Wesson Holding Corp - NASDAQ

Sep. 18, 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
9/18/201410.0610.089.9310.04997,232
9/17/201410.0910.2810.0510.06895,025
9/16/201410.2210.3310.0810.101,073,554
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
6/4/201416.4316.6116.2816.381,392,081
6/3/201416.2316.6116.2116.511,735,479
6/2/201415.9916.3815.8616.301,814,077
5/30/201415.8516.1715.7715.881,294,276
5/29/201415.7115.8415.5415.75892,841
5/28/201415.3515.6615.3315.611,072,405
5/27/201415.5015.7815.2215.371,339,234
5/23/201415.2715.3915.0815.37737,338
5/22/201415.2115.3115.0815.23881,444
5/21/201415.2815.3715.0215.25977,276
5/20/201415.4615.7915.0015.182,448,685
5/19/201415.2715.5515.0415.081,233,237
5/16/201415.1215.2915.0215.25722,879
5/15/201415.2315.2514.7315.161,473,515
5/14/201415.4815.5915.2515.281,144,042
5/13/201415.9615.9915.5515.581,068,660
5/12/201415.6616.1515.6616.011,338,005
5/9/201415.3715.6715.3615.56839,128
5/8/201415.4415.7115.2515.481,252,970
5/7/201415.1815.4215.0115.401,004,710
5/6/201415.4615.5115.0015.121,512,421
5/5/201416.0716.0915.4015.481,351,467
5/2/201415.8716.2015.7815.882,436,864
5/1/201415.3815.9315.3015.892,506,378
4/30/201415.4715.4715.0215.351,283,776
4/29/201414.8615.7014.7615.212,315,354
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center