Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 14.45 14.48 14.04 14.40 1,804,382
Mar 4, 2015 14.31 14.75 14.01 14.34 6,468,619
Mar 3, 2015 13.67 13.70 12.88 13.05 2,051,928
Mar 2, 2015 13.63 13.87 13.54 13.64 1,273,666
Feb 27, 2015 13.70 13.77 13.46 13.53 937,211
Feb 26, 2015 12.91 13.75 12.89 13.70 1,912,516
Feb 25, 2015 12.73 12.92 12.54 12.89 807,705
Feb 24, 2015 12.84 13.00 12.67 12.75 777,310
Feb 23, 2015 12.74 12.87 12.67 12.83 822,032
Feb 20, 2015 12.67 12.80 12.61 12.78 592,148
Feb 19, 2015 12.61 13.00 12.60 12.72 687,532