Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.86 
    12.59 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 12.98 13.31 12.98 13.23 801,025
Aug 18, 2014 13.00 13.09 12.93 13.00 675,316
Aug 15, 2014 13.04 13.09 12.79 12.92 987,431
Aug 14, 2014 12.69 13.06 12.69 12.94 904,936
Aug 13, 2014 12.60 12.80 12.52 12.72 631,789
Aug 12, 2014 12.60 12.65 12.47 12.52 582,922
Aug 11, 2014 12.67 12.83 12.52 12.63 626,913
Aug 8, 2014 12.51 12.63 12.45 12.59 842,529
Aug 7, 2014 12.71 12.84 12.54 12.54 870,339
Aug 6, 2014 12.31 12.72 12.31 12.64 761,909
Aug 5, 2014 12.41 12.59 12.31 12.41 479,101
Aug 4, 2014 12.33 12.59 12.33 12.47 877,783
Aug 1, 2014 12.30 12.49 12.13 12.27 1,294,237
Jul 31, 2014 12.81 12.93 12.32 12.35 2,715,882
Jul 30, 2014 13.18 13.19 12.75 12.91 2,264,859
Jul 29, 2014 13.56 13.68 13.34 13.36 880,515
Jul 28, 2014 13.67 13.82 13.55 13.57 1,233,469
Jul 25, 2014 13.68 13.76 13.60 13.66 783,783
Jul 24, 2014 13.96 14.05 13.73 13.80 715,999
Jul 23, 2014 13.74 13.99 13.57 13.90 1,015,364
Jul 22, 2014 13.80 13.87 13.66 13.72 895,870
Jul 21, 2014 13.54 13.81 13.41 13.73 903,969
Jul 18, 2014 13.50 13.67 13.35 13.60 1,267,454
Jul 17, 2014 13.40 13.67 13.37 13.54 1,406,882
Jul 16, 2014 13.45 13.69 13.34 13.53 1,412,845
Jul 15, 2014 13.47 13.59 13.36 13.38 1,275,908
Jul 14, 2014 13.41 13.62 13.40 13.53 1,261,717
Jul 11, 2014 13.36 13.42 13.18 13.34 953,151
Jul 10, 2014 13.50 13.61 13.30 13.42 1,061,147
Jul 9, 2014 13.65 13.91 13.65 13.72 1,207,410