Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 22, 2014 9.81 9.88 9.70 9.84 727,704
Dec 19, 2014 9.60 9.90 9.57 9.82 1,491,431
Dec 18, 2014 9.72 9.72 9.46 9.60 1,001,523
Dec 17, 2014 9.43 9.66 9.40 9.62 911,615
Dec 16, 2014 9.54 9.67 9.40 9.40 1,023,793
Dec 15, 2014 9.61 9.68 9.54 9.59 997,503
Dec 12, 2014 9.63 9.70 9.52 9.60 1,041,936
Dec 11, 2014 9.58 9.72 9.55 9.63 965,892
Dec 10, 2014 9.67 9.76 9.50 9.55 1,174,372
Dec 9, 2014 9.55 9.90 9.50 9.70 2,213,429
Dec 8, 2014 9.64 9.86 9.46 9.63 2,093,710
Dec 5, 2014 9.25 9.90 9.25 9.80 6,015,415
Dec 4, 2014 9.66 9.72 9.22 9.41 2,294,002
Dec 3, 2014 9.44 9.58 9.30 9.51 1,089,532
Dec 2, 2014 9.91 9.98 9.35 9.40 1,699,960
Dec 1, 2014 9.97 10.14 9.89 9.94 1,523,342
Nov 28, 2014 9.75 10.05 9.67 9.97 1,000,115
Nov 26, 2014 9.66 9.81 9.61 9.69 1,531,691
Nov 25, 2014 9.50 9.66 9.49 9.56 792,300
Nov 24, 2014 9.55 9.71 9.43 9.44 1,252,172
Nov 21, 2014 10.15 10.15 9.51 9.54 2,469,564
Nov 20, 2014 9.86 10.15 9.86 10.12 668,706
Nov 19, 2014 10.03 10.12 9.84 9.93 1,515,378
Nov 18, 2014 9.60 10.13 9.50 10.01 1,107,877
Nov 17, 2014 9.61 9.74 9.51 9.58 693,792
Nov 14, 2014 9.68 9.85 9.62 9.65 742,372
Nov 13, 2014 9.79 9.93 9.56 9.64 745,536
Nov 12, 2014 9.71 9.94 9.61 9.82 738,738
Nov 11, 2014 9.91 10.00 9.76 9.77 575,235
Nov 10, 2014 9.95 10.04 9.77 9.86 932,838