Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    14.99 
    12.85 
    10.72 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 14.23 14.64 14.23 14.46 791,418
Apr 22, 2014 14.25 14.35 14.12 14.26 609,252
Apr 21, 2014 14.21 14.45 14.02 14.27 742,379
Apr 17, 2014 14.31 14.40 14.19 14.20 575,654
Apr 16, 2014 14.29 14.41 13.98 14.39 1,217,943
Apr 15, 2014 14.23 14.36 13.85 14.16 1,253,676
Apr 14, 2014 14.02 14.28 13.82 14.11 900,428
Apr 11, 2014 14.09 14.15 13.65 13.91 1,416,539
Apr 10, 2014 14.66 14.75 14.06 14.16 1,258,868
Apr 9, 2014 14.87 14.95 14.52 14.61 1,245,296
Apr 8, 2014 14.64 14.85 14.31 14.82 1,524,128
Apr 7, 2014 14.94 14.97 14.61 14.65 2,104,994
Apr 4, 2014 14.82 15.09 14.63 14.93 2,275,480
Apr 3, 2014 14.91 15.03 14.57 14.78 2,501,143
Apr 2, 2014 14.79 14.90 14.52 14.89 1,722,758
Apr 1, 2014 14.66 14.83 14.56 14.76 1,013,539
Mar 31, 2014 14.40 14.84 14.30 14.62 2,103,201
Mar 28, 2014 14.21 14.49 14.10 14.33 1,273,681
Mar 27, 2014 14.10 14.13 13.90 14.00 1,019,512
Mar 26, 2014 14.04 14.49 14.03 14.12 1,599,975
Mar 25, 2014 13.92 14.24 13.92 14.01 1,341,184
Mar 24, 2014 13.84 13.96 13.72 13.82 1,403,969
Mar 21, 2014 13.89 13.95 13.57 13.85 2,702,276
Mar 20, 2014 13.87 13.99 13.79 13.88 1,637,758
Mar 19, 2014 14.00 14.02 13.76 13.88 1,149,283
Mar 18, 2014 13.85 14.05 13.70 14.02 1,199,185
Mar 17, 2014 14.00 14.13 13.80 13.83 1,273,260
Mar 14, 2014 13.62 13.97 13.60 13.92 1,072,411
Mar 13, 2014 13.97 14.19 13.65 13.71 1,513,434
Mar 12, 2014 13.70 14.02 13.61 13.98 1,315,977