Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Oct 25, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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