Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    16.80 
    14.24 
    11.68 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 16.70 16.73 16.47 16.48 743,775
Jul 1, 2015 16.70 16.73 16.54 16.66 817,010
Jun 30, 2015 16.56 16.67 16.40 16.59 618,078
Jun 29, 2015 16.67 16.70 16.47 16.48 656,179
Jun 26, 2015 16.96 17.04 16.72 16.80 1,353,315
Jun 25, 2015 16.75 16.86 16.65 16.71 731,973
Jun 24, 2015 16.75 17.00 16.68 16.73 975,808
Jun 23, 2015 16.83 16.98 16.32 16.77 1,467,835
Jun 22, 2015 16.26 16.95 16.11 16.77 2,646,489
Jun 19, 2015 15.83 16.30 15.21 16.18 3,415,962
Jun 18, 2015 15.88 16.22 15.85 16.10 1,703,361
Jun 17, 2015 16.00 16.04 15.75 15.78 775,488
Jun 16, 2015 15.80 16.00 15.71 15.98 758,513
Jun 15, 2015 15.57 15.83 15.43 15.77 620,006
Jun 12, 2015 15.30 15.64 15.30 15.59 523,805
Jun 11, 2015 15.34 15.45 15.21 15.38 411,869
Jun 10, 2015 15.24 15.51 15.08 15.32 607,445
Jun 9, 2015 15.24 15.35 15.10 15.16 352,364
Jun 8, 2015 15.34 15.40 15.18 15.20 288,571
Jun 5, 2015 15.08 15.34 14.98 15.34 332,972
Jun 4, 2015 15.21 15.28 14.97 15.09 634,665
Jun 3, 2015 15.20 15.48 15.20 15.28 533,172
Jun 2, 2015 14.76 15.24 14.76 15.12 503,787
Jun 1, 2015 14.80 15.04 14.67 14.85 833,284
May 29, 2015 14.70 14.91 14.65 14.71 447,380
May 28, 2015 14.87 14.90 14.71 14.75 323,909
May 27, 2015 14.91 14.98 14.62 14.93 412,056
May 26, 2015 15.14 15.19 14.88 14.88 577,802
May 22, 2015 15.37 15.46 15.19 15.20 414,642
May 21, 2015 15.12 15.49 15.07 15.38 506,970