Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    16.80 
    14.24 
    11.68 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 16.04 16.45 15.94 16.22 444,422
Jul 30, 2015 15.92 16.23 15.89 16.07 460,313
Jul 29, 2015 16.11 16.13 15.66 16.00 557,524
Jul 28, 2015 15.89 16.12 15.56 16.08 626,647
Jul 27, 2015 15.67 15.87 15.56 15.84 474,573
Jul 24, 2015 16.17 16.28 15.73 15.81 837,123
Jul 23, 2015 16.38 16.38 16.11 16.27 599,180
Jul 22, 2015 16.25 16.48 16.23 16.42 326,229
Jul 21, 2015 16.44 16.60 16.28 16.35 442,934
Jul 20, 2015 16.43 16.59 16.27 16.48 578,395
Jul 17, 2015 16.81 16.85 16.29 16.35 564,758
Jul 16, 2015 16.47 16.84 16.47 16.77 649,691
Jul 15, 2015 16.54 16.73 16.40 16.41 525,712
Jul 14, 2015 16.52 16.72 16.47 16.52 462,133
Jul 13, 2015 16.50 16.70 16.44 16.53 592,446
Jul 10, 2015 16.39 16.47 16.20 16.44 492,767
Jul 9, 2015 16.56 16.65 16.12 16.26 845,530
Jul 8, 2015 16.48 16.60 16.28 16.45 742,529
Jul 7, 2015 16.56 16.65 16.13 16.58 908,998
Jul 6, 2015 16.38 16.55 16.21 16.51 787,084
Jul 2, 2015 16.70 16.73 16.47 16.48 743,775
Jul 1, 2015 16.70 16.73 16.54 16.66 817,010
Jun 30, 2015 16.56 16.67 16.40 16.59 618,078
Jun 29, 2015 16.67 16.70 16.47 16.48 656,179
Jun 26, 2015 16.96 17.04 16.72 16.80 1,353,315
Jun 25, 2015 16.75 16.86 16.65 16.71 731,973
Jun 24, 2015 16.75 17.00 16.68 16.73 975,808
Jun 23, 2015 16.83 16.98 16.32 16.77 1,467,835
Jun 22, 2015 16.26 16.95 16.11 16.77 2,646,489
Jun 19, 2015 15.83 16.30 15.21 16.18 3,415,962