Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 10.10 10.22 9.53 10.03 2,075,584
Oct 29, 2014 10.33 10.86 10.31 10.59 1,646,919
Oct 28, 2014 9.97 10.31 9.95 10.20 1,228,538
Oct 27, 2014 10.24 10.24 9.91 9.93 678,363
Oct 24, 2014 9.88 10.32 9.85 10.26 1,159,679
Oct 23, 2014 10.22 10.39 9.84 9.89 1,672,963
Oct 22, 2014 10.42 10.44 10.20 10.22 779,292
Oct 21, 2014 10.35 10.39 10.21 10.39 894,999
Oct 20, 2014 10.15 10.33 10.08 10.30 1,089,398
Oct 17, 2014 10.08 10.27 9.87 10.14 1,946,243
Oct 16, 2014 9.45 9.99 9.32 9.86 1,479,109
Oct 15, 2014 9.29 9.66 9.19 9.53 1,704,489
Oct 14, 2014 9.27 9.64 9.27 9.44 1,251,280
Oct 13, 2014 9.28 9.39 9.15 9.18 896,689
Oct 10, 2014 9.29 9.53 9.12 9.30 1,375,182
Oct 9, 2014 9.40 9.51 9.25 9.33 1,203,526
Oct 8, 2014 9.09 9.42 9.03 9.41 1,276,416
Oct 7, 2014 9.30 9.37 9.12 9.12 732,101
Oct 6, 2014 9.57 9.62 9.30 9.35 1,270,337
Oct 3, 2014 9.60 9.64 9.48 9.54 806,885
Oct 2, 2014 9.33 9.52 9.33 9.48 1,016,878
Oct 1, 2014 9.43 9.45 9.23 9.34 1,405,157
Sep 30, 2014 9.74 9.76 9.44 9.44 898,723
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