Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 14.94 15.23 14.75 15.21 1,352,344
Apr 16, 2015 15.00 15.20 14.58 15.01 2,090,090
Apr 15, 2015 14.49 15.00 14.15 14.97 5,931,812
Apr 14, 2015 12.80 13.06 12.80 13.00 953,441
Apr 13, 2015 12.88 13.06 12.79 12.82 585,742
Apr 10, 2015 12.82 12.94 12.72 12.88 351,730
Apr 9, 2015 12.97 13.01 12.72 12.84 690,554
Apr 8, 2015 13.03 13.06 12.89 12.95 768,551
Apr 7, 2015 12.91 13.16 12.85 13.03 1,096,606
Apr 6, 2015 12.85 13.19 12.80 12.93 542,849
Apr 2, 2015 12.50 13.06 12.50 12.96 716,178
Apr 1, 2015 12.73 12.89 12.36 12.52 1,175,149
Mar 31, 2015 12.84 12.99 12.62 12.73 1,048,112
Mar 30, 2015 13.11 13.33 12.88 12.89 880,332
Mar 27, 2015 12.98 13.38 12.91 13.15 577,439
Mar 26, 2015 12.95 13.19 12.63 13.00 780,949
Mar 25, 2015 13.29 13.29 12.99 12.99 694,797
Mar 24, 2015 13.23 13.41 13.20 13.29 580,610
Mar 23, 2015 13.55 13.62 13.26 13.27 749,122
Mar 20, 2015 13.45 13.61 13.40 13.53 1,339,766
Mar 19, 2015 13.46 13.59 13.33 13.43 503,005
Mar 18, 2015 13.40 13.59 13.32 13.48 744,112
Mar 17, 2015 13.52 13.52 13.22 13.45 650,939
Mar 16, 2015 13.71 13.75 13.51 13.55 690,776
Mar 13, 2015 13.93 14.02 13.44 13.62 885,732
Mar 12, 2015 13.58 14.06 13.57 13.95 657,140
Mar 11, 2015 13.67 13.68 13.46 13.55 629,707
Mar 10, 2015 13.82 13.83 13.33 13.67 1,043,382
Mar 9, 2015 14.23 14.29 13.87 13.97 996,568
Mar 6, 2015 14.28 14.35 14.09 14.23 1,145,784