Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    18.38 
    15.29 
    12.21 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 18.44 18.54 18.11 18.33 1,099,866
Sep 2, 2015 18.75 18.83 18.14 18.34 1,742,330
Sep 1, 2015 17.78 18.74 17.75 18.38 2,403,418
Aug 31, 2015 18.10 18.44 17.97 18.08 1,982,308
Aug 28, 2015 17.25 18.15 17.03 18.03 5,069,057
Aug 27, 2015 16.10 16.34 15.81 16.22 1,032,606
Aug 26, 2015 15.65 16.09 15.48 15.94 670,369
Aug 25, 2015 16.00 16.20 15.32 15.38 906,641
Aug 24, 2015 14.94 16.33 14.71 15.51 1,392,596
Aug 21, 2015 16.21 16.68 15.90 16.49 1,163,841
Aug 20, 2015 16.66 16.92 16.48 16.48 607,252
Aug 19, 2015 16.90 17.04 16.54 16.71 566,417
Aug 18, 2015 17.35 17.35 16.97 16.99 473,934
Aug 17, 2015 17.09 17.33 17.00 17.29 572,907
Aug 14, 2015 16.91 17.08 16.73 17.07 441,966
Aug 13, 2015 16.99 17.26 16.80 16.97 606,016
Aug 12, 2015 16.65 16.99 16.42 16.90 499,856
Aug 11, 2015 16.61 16.87 16.61 16.72 663,459
Aug 10, 2015 16.53 16.76 16.48 16.60 688,126
Aug 7, 2015 16.50 16.60 16.32 16.41 572,285
Aug 6, 2015 16.64 16.81 16.45 16.51 786,676
Aug 5, 2015 15.85 16.72 15.85 16.64 1,013,945
Aug 4, 2015 15.50 15.83 15.45 15.79 700,973
Aug 3, 2015 16.18 16.37 15.52 15.57 959,069
Jul 31, 2015 16.04 16.45 15.94 16.22 444,422
Jul 30, 2015 15.92 16.23 15.89 16.07 460,313
Jul 29, 2015 16.11 16.13 15.66 16.00 557,524
Jul 28, 2015 15.89 16.12 15.56 16.08 626,647
Jul 27, 2015 15.67 15.87 15.56 15.84 474,573
Jul 24, 2015 16.17 16.28 15.73 15.81 837,123