SMITH & WESSON HOLDING $9.08

down -0.01


24/5/2013 04:24 PM  |  NASDAQ : SWHC  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

SWHC historical data

Date Open High Low Close Volume
5/24/2013 9.04 9.11 8.92 9.08 8033
5/23/2013 8.81 9.14 8.72 9.09 13361
5/22/2013 9.21 9.25 8.83 8.97 20510
5/21/2013 9.17 9.27 9.14 9.21 11044
5/20/2013 9.18 9.23 9.10 9.19 11140
5/17/2013 9.13 9.27 9.10 9.18 14149
5/16/2013 9.10 9.18 9.01 9.13 9594
5/15/2013 9.00 9.21 8.95 9.14 12901
5/14/2013 8.80 9.05 8.77 9.01 14318
5/13/2013 8.82 8.91 8.75 8.83 7374
5/10/2013 8.75 8.87 8.71 8.86 10713
5/9/2013 8.79 8.90 8.75 8.77 7008
5/8/2013 8.89 8.90 8.77 8.81 7654
5/7/2013 8.86 8.93 8.75 8.87 10811
5/6/2013 8.73 8.94 8.71 8.85 16179
5/3/2013 8.78 8.78 8.67 8.74 10475
5/2/2013 8.59 8.73 8.58 8.69 12000
5/1/2013 8.78 8.80 8.53 8.58 16882
4/30/2013 9.00 9.04 8.73 8.78 17015
4/29/2013 8.71 8.90 8.71 8.84 14507
4/26/2013 8.86 8.90 8.67 8.71 10306
4/25/2013 8.63 8.90 8.63 8.85 16774
4/24/2013 8.52 8.63 8.49 8.60 8519
4/23/2013 8.65 8.67 8.50 8.55 13326
4/22/2013 8.64 8.68 8.48 8.64 10133
4/19/2013 8.70 8.72 8.56 8.63 13853
4/18/2013 8.74 8.75 8.52 8.63 17734
4/17/2013 8.62 8.66 8.38 8.49 15347
4/16/2013 8.75 8.80 8.61 8.64 14330
4/15/2013 8.97 8.99 8.54 8.62 20113
4/12/2013 9.10 9.23 8.97 9.04 15320
4/11/2013 8.95 9.20 8.91 9.09 30395
4/10/2013 8.68 8.94 8.56 8.89 24314
4/9/2013 8.60 8.70 8.58 8.64 18031
4/8/2013 8.56 8.64 8.43 8.60 12954
4/5/2013 8.45 8.60 8.41 8.60 11708
4/4/2013 8.45 8.60 8.25 8.59 22364
4/3/2013 8.71 8.72 8.43 8.55 31582
4/2/2013 8.72 8.82 8.60 8.74 22003
4/1/2013 8.97 9.02 8.70 8.73 35267
3/28/2013 9.06 9.14 8.96 9.00 23920
3/27/2013 9.14 9.19 9.04 9.09 17475
3/26/2013 9.18 9.30 9.02 9.21 28935
3/25/2013 9.45 9.55 9.15 9.20 25433
3/22/2013 9.51 9.55 9.34 9.41 14538
3/21/2013 9.72 9.77 9.46 9.49 18160
3/20/2013 9.45 9.69 9.45 9.66 21010
3/19/2013 9.33 9.64 9.26 9.42 26274
3/18/2013 9.18 9.44 8.98 9.37 24766
3/15/2013 9.30 9.31 9.15 9.21 26675
3/14/2013 9.50 9.54 9.17 9.26 36964
3/13/2013 9.55 9.64 9.47 9.52 14588
3/12/2013 9.64 9.71 9.53 9.58 21370
3/11/2013 9.71 9.78 9.31 9.63 36235
3/8/2013 9.98 9.98 9.70 9.77 25407
3/7/2013 9.83 10.00 9.73 9.90 34734
3/6/2013 9.89 10.00 9.56 9.75 79681
3/5/2013 10.58 10.63 10.06 10.22 98641
3/4/2013 10.00 10.33 9.96 10.28 73672
3/1/2013 9.50 9.84 9.38 9.82 39156
2/28/2013 9.50 9.59 9.23 9.55 45526
2/27/2013 9.01 9.35 9.01 9.34 29262
2/26/2013 9.15 9.18 8.90 8.95 25833
2/25/2013 9.25 9.31 9.11 9.15 23235
2/22/2013 8.85 9.20 8.80 9.18 24061
2/21/2013 8.98 9.13 8.61 8.78 32724
2/20/2013 9.38 9.39 8.88 8.98 26960
2/19/2013 9.47 9.61 9.33 9.40 22299
2/15/2013 9.55 9.68 9.40 9.42 21232
2/14/2013 9.48 9.55 9.35 9.47 18550
2/13/2013 9.12 9.49 9.12 9.47 29843
2/12/2013 9.13 9.20 9.04 9.11 20408
2/11/2013 9.25 9.25 9.02 9.13 28475
2/8/2013 9.13 9.25 9.12 9.21 17708
2/7/2013 9.05 9.18 8.93 9.15 23706
2/6/2013 8.92 9.04 8.87 9.04 18165
2/5/2013 8.81 9.00 8.80 8.95 24277
2/4/2013 8.74 8.87 8.66 8.79 22009
2/1/2013 8.60 8.79 8.48 8.76 20400
1/31/2013 8.72 8.76 8.57 8.60 21264
1/30/2013 8.80 8.90 8.71 8.76 23168
1/29/2013 8.89 8.90 8.77 8.85 16821
1/28/2013 8.92 8.92 8.81 8.88 18415
1/25/2013 8.93 8.95 8.80 8.83 18115
1/24/2013 8.85 9.00 8.81 8.93 33296
1/23/2013 8.92 8.94 8.71 8.90 40539
1/22/2013 9.14 9.14 8.80 8.93 43999
1/18/2013 9.00 9.04 8.85 9.02 30869
1/17/2013 9.13 9.24 8.84 8.87 56183
1/16/2013 8.39 9.25 8.26 8.91 130767
1/15/2013 8.24 8.46 8.17 8.43 30628
1/14/2013 8.29 8.36 8.12 8.23 38520
1/11/2013 8.40 8.45 8.26 8.33 29711
1/10/2013 8.57 8.59 7.98 8.26 91205
1/9/2013 8.77 8.84 8.43 8.57 38233
1/8/2013 8.65 8.78 8.58 8.76 29322
1/7/2013 8.88 8.89 8.46 8.64 37739
1/4/2013 8.90 8.96 8.71 8.80 37997
1/3/2013 8.65 8.93 8.54 8.77 50512
1/2/2013 8.93 8.95 8.51 8.54 48750
Marketplace
Trading Center