Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 14.70 14.91 14.65 14.71 447,380
May 28, 2015 14.87 14.90 14.71 14.75 323,909
May 27, 2015 14.91 14.98 14.62 14.93 412,056
May 26, 2015 15.14 15.19 14.88 14.88 577,802
May 22, 2015 15.37 15.46 15.19 15.20 414,642
May 21, 2015 15.12 15.49 15.07 15.38 506,970
May 20, 2015 15.42 15.43 15.06 15.14 527,138
May 19, 2015 15.43 15.59 15.32 15.37 488,932
May 18, 2015 15.41 15.58 15.41 15.45 677,371
May 15, 2015 15.16 15.45 15.16 15.42 827,537
May 14, 2015 15.05 15.24 14.98 15.13 493,719
May 13, 2015 15.05 15.14 15.00 15.03 410,609
May 12, 2015 14.98 15.08 14.86 15.05 601,386
May 11, 2015 14.89 15.08 14.86 15.03 407,130
May 8, 2015 15.07 15.11 14.93 14.95 430,780
May 7, 2015 14.90 15.05 14.86 14.96 440,153
May 6, 2015 14.93 15.06 14.72 14.92 610,844
May 5, 2015 15.20 15.37 14.88 14.88 1,296,262
May 4, 2015 14.98 15.22 14.86 15.19 945,517
May 1, 2015 14.82 14.99 14.65 14.96 998,599
Apr 30, 2015 14.89 14.98 14.73 14.86 882,998
Apr 29, 2015 14.82 14.94 14.68 14.90 662,971
Apr 28, 2015 14.99 15.03 14.86 14.96 727,310
Apr 27, 2015 14.97 15.13 14.85 14.94 1,046,423
Apr 24, 2015 14.95 15.01 14.81 15.01 803,568
Apr 23, 2015 14.70 15.00 14.64 14.91 1,032,128
Apr 22, 2015 14.77 14.82 14.45 14.68 640,401
Apr 21, 2015 15.10 15.14 14.64 14.80 770,779
Apr 20, 2015 15.21 15.30 14.91 15.03 905,689
Apr 17, 2015 14.94 15.23 14.75 15.21 1,352,344