Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    29.83 
    25.01 
    20.20 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 29.44 29.80 28.70 29.45 2,065,578
Jul 28, 2016 29.82 29.88 29.28 29.48 1,191,072
Jul 27, 2016 29.95 30.16 29.73 29.83 1,707,047
Jul 26, 2016 29.54 30.40 29.50 29.79 2,486,738
Jul 25, 2016 28.75 29.46 28.75 29.37 1,947,381
Jul 22, 2016 28.43 28.85 28.00 28.65 963,955
Jul 21, 2016 28.74 28.86 28.37 28.47 1,197,990
Jul 20, 2016 28.71 29.12 28.64 28.73 1,116,131
Jul 19, 2016 28.70 28.88 28.44 28.76 1,294,055
Jul 18, 2016 28.76 29.27 28.63 28.78 2,278,065
Jul 15, 2016 28.71 28.93 27.36 28.35 2,581,968
Jul 14, 2016 28.50 28.89 28.23 28.44 1,829,814
Jul 13, 2016 28.01 28.74 28.00 28.42 1,560,100
Jul 12, 2016 29.21 29.49 27.31 28.58 3,893,746
Jul 11, 2016 29.55 29.60 28.80 29.35 3,001,464
Jul 8, 2016 29.75 29.75 28.74 29.07 4,906,375
Jul 7, 2016 28.30 28.52 28.04 28.29 1,833,555
Jul 6, 2016 27.80 28.38 27.69 28.33 2,078,975
Jul 5, 2016 28.14 28.20 27.46 27.80 2,851,267
Jul 1, 2016 27.21 27.94 26.84 27.77 2,854,757
Jun 30, 2016 26.75 27.33 26.64 27.18 2,061,848
Jun 29, 2016 26.45 26.69 26.23 26.66 2,250,944
Jun 28, 2016 25.64 26.24 25.62 26.06 1,749,810
Jun 27, 2016 25.84 26.38 25.23 25.61 2,923,827
Jun 24, 2016 24.07 25.92 23.89 25.84 3,960,890
Jun 23, 2016 25.74 25.83 25.11 25.33 2,275,953
Jun 22, 2016 24.79 25.70 24.76 25.48 3,068,113
Jun 21, 2016 24.30 24.84 24.12 24.76 2,814,425
Jun 20, 2016 23.95 24.50 23.66 24.21 4,060,626
Jun 17, 2016 24.11 24.15 23.05 23.65 11,673,161