Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 12.30 12.42 12.14 12.41 907,697
Jan 28, 2015 12.46 12.46 12.02 12.23 1,308,439
Jan 27, 2015 12.37 12.68 12.29 12.41 1,160,867
Jan 26, 2015 12.41 12.55 12.21 12.46 1,648,384
Jan 23, 2015 12.11 12.47 11.93 12.37 1,908,166
Jan 22, 2015 12.00 12.20 11.85 11.97 2,215,310
Jan 21, 2015 11.65 11.91 11.51 11.89 2,636,991
Jan 20, 2015 11.00 12.04 11.00 11.67 9,428,335
Jan 16, 2015 9.87 10.10 9.86 10.02 672,738
Jan 15, 2015 10.13 10.20 9.80 9.90 999,337
Jan 14, 2015 10.06 10.16 9.96 10.07 550,790
Jan 13, 2015 10.32 10.35 9.93 10.21 917,845
Jan 12, 2015 10.30 10.36 10.10 10.28 1,021,633
Jan 9, 2015 10.13 10.35 10.02 10.29 1,001,847
Jan 8, 2015 9.98 10.20 9.97 10.16 1,623,542
Jan 7, 2015 9.51 9.94 9.48 9.93 1,459,400
Jan 6, 2015 9.46 9.72 9.39 9.41 1,199,443
Jan 5, 2015 9.43 9.51 9.31 9.43 946,821
Jan 2, 2015 9.55 9.58 9.31 9.48 981,149
Dec 31, 2014 9.73 9.80 9.47 9.47 1,016,101
Dec 30, 2014 9.71 9.90 9.68 9.74 721,062
Dec 29, 2014 9.88 10.03 9.64 9.71 757,453
Dec 26, 2014 10.03 10.07 9.90 9.91 489,769
Dec 24, 2014 10.00 10.10 9.93 10.09 446,172
Dec 23, 2014 9.84 10.14 9.78 10.01 888,501
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