Smith & Wesson Holding Corporation historical prices

   Watch this stock

Historical chart

    11.07 
    9.48 
    7.90 
 May 24, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 9.17 9.27 9.14 9.21 1,104,384
May 20, 2013 9.18 9.23 9.10 9.19 1,113,947
May 17, 2013 9.13 9.27 9.10 9.18 1,414,824
May 16, 2013 9.10 9.18 9.01 9.13 959,972
May 15, 2013 9.00 9.21 8.95 9.14 1,290,021
May 14, 2013 8.80 9.05 8.77 9.01 1,431,753
May 13, 2013 8.82 8.91 8.75 8.83 737,370
May 10, 2013 8.75 8.87 8.71 8.86 1,071,835
May 9, 2013 8.79 8.90 8.75 8.77 700,780
May 8, 2013 8.89 8.90 8.77 8.81 765,365
May 7, 2013 8.86 8.93 8.75 8.87 1,081,007
May 6, 2013 8.73 8.94 8.71 8.85 1,619,086
May 3, 2013 8.78 8.78 8.67 8.74 1,047,433
May 2, 2013 8.59 8.73 8.58 8.69 1,199,904
May 1, 2013 8.78 8.80 8.53 8.58 1,688,171
Apr 30, 2013 9.00 9.04 8.73 8.78 1,701,580
Apr 29, 2013 8.71 8.90 8.71 8.84 1,451,362
Apr 26, 2013 8.86 8.90 8.67 8.71 1,030,531
Apr 25, 2013 8.63 8.90 8.63 8.85 1,677,522
Apr 24, 2013 8.52 8.63 8.49 8.60 852,327
Apr 23, 2013 8.65 8.67 8.50 8.55 1,334,374
Apr 22, 2013 8.64 8.68 8.48 8.64 1,013,270
Apr 19, 2013 8.70 8.72 8.56 8.63 1,385,257
Apr 18, 2013 8.74 8.75 8.52 8.63 1,773,318
Apr 17, 2013 8.62 8.66 8.38 8.49 1,539,397
Apr 16, 2013 8.75 8.80 8.61 8.64 1,432,927
Apr 15, 2013 8.97 8.99 8.54 8.62 2,011,220
Apr 12, 2013 9.10 9.23 8.97 9.04 1,532,495
Apr 11, 2013 8.95 9.20 8.91 9.09 3,040,447
Apr 10, 2013 8.68 8.94 8.56 8.89 2,431,374

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service