Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.56 
    11.99 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 9.74 9.76 9.44 9.44 893,797
Sep 29, 2014 9.50 9.74 9.48 9.71 786,816
Sep 26, 2014 9.45 9.75 9.44 9.68 1,043,518
Sep 25, 2014 9.62 9.64 9.35 9.42 964,237
Sep 24, 2014 9.40 9.71 9.37 9.67 1,043,398
Sep 23, 2014 9.64 9.67 9.40 9.41 1,482,685
Sep 22, 2014 9.76 9.86 9.66 9.68 1,349,659
Sep 19, 2014 10.05 10.15 9.68 9.80 1,994,479
Sep 18, 2014 10.06 10.08 9.93 10.04 997,232
Sep 17, 2014 10.09 10.28 10.05 10.06 895,025
Sep 16, 2014 10.22 10.33 10.08 10.10 1,074,429
Sep 15, 2014 10.37 10.39 10.15 10.27 849,004
Sep 12, 2014 10.57 10.60 10.33 10.37 1,366,855
Sep 11, 2014 10.22 10.63 10.17 10.56 3,038,264
Sep 10, 2014 10.12 10.25 9.90 10.24 2,079,694
Sep 9, 2014 10.33 10.41 10.16 10.16 1,550,996
Sep 8, 2014 10.43 10.59 10.31 10.38 1,690,014
Sep 5, 2014 10.65 10.68 10.42 10.47 2,315,956
Sep 4, 2014 10.78 10.93 10.69 10.70 1,828,387
Sep 3, 2014 11.04 11.05 10.68 10.76 3,050,169
Sep 2, 2014 11.10 11.18 10.94 11.05 1,591,928
Aug 29, 2014 11.11 11.16 11.00 11.07 1,922,682
Aug 28, 2014 11.43 11.43 11.10 11.12 3,121,725
Aug 27, 2014 11.56 11.91 11.26 11.32 11,962,767
Aug 26, 2014 13.35 13.35 12.88 13.10 2,674,226
Aug 25, 2014 13.09 13.43 13.05 13.12 895,110
Aug 22, 2014 12.95 13.09 12.78 12.98 1,208,588
Aug 21, 2014 13.20 13.22 12.82 12.90 1,301,612
Aug 20, 2014 13.23 13.34 13.02 13.19 724,147
Aug 19, 2014 12.98 13.31 12.98 13.23 801,025