Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 7, 2014 10.05 10.12 9.90 9.99 1,218,390
Nov 6, 2014 10.15 10.22 9.97 10.06 634,989
Nov 5, 2014 10.19 10.24 10.11 10.16 1,001,853
Nov 4, 2014 9.85 10.17 9.80 10.15 1,003,583
Nov 3, 2014 10.16 10.22 9.76 9.92 1,261,720
Oct 31, 2014 10.22 10.32 10.06 10.16 841,527
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