Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.86 
    12.59 
 Jul 24, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2014 13.80 13.87 13.66 13.72 895,870
Jul 21, 2014 13.54 13.81 13.41 13.73 903,969
Jul 18, 2014 13.50 13.67 13.35 13.60 1,267,454
Jul 17, 2014 13.40 13.67 13.37 13.54 1,406,882
Jul 16, 2014 13.45 13.69 13.34 13.53 1,412,845
Jul 15, 2014 13.47 13.59 13.36 13.38 1,275,908
Jul 14, 2014 13.41 13.62 13.40 13.53 1,261,717
Jul 11, 2014 13.36 13.42 13.18 13.34 953,151
Jul 10, 2014 13.50 13.61 13.30 13.42 1,061,147
Jul 9, 2014 13.65 13.91 13.65 13.72 1,207,410
Jul 8, 2014 14.06 14.18 13.53 13.60 2,117,708
Jul 7, 2014 14.56 14.59 14.05 14.12 1,532,435
Jul 3, 2014 14.56 14.70 14.43 14.59 468,328
Jul 2, 2014 14.62 14.69 14.37 14.47 2,363,449
Jul 1, 2014 14.59 14.82 14.50 14.59 1,401,880
Jun 30, 2014 14.13 14.71 14.11 14.54 2,359,832
Jun 27, 2014 14.55 14.65 14.34 14.39 2,296,167
Jun 26, 2014 14.91 14.95 14.58 14.62 1,451,432
Jun 25, 2014 14.79 15.12 14.58 14.97 1,855,941
Jun 24, 2014 15.15 15.29 14.86 14.89 3,356,678
Jun 23, 2014 15.43 15.71 15.12 15.30 2,782,466
Jun 20, 2014 15.52 15.56 15.01 15.52 7,826,241
Jun 19, 2014 17.06 17.25 16.75 17.00 2,691,697
Jun 18, 2014 16.60 16.86 16.55 16.83 938,364
Jun 17, 2014 16.67 16.73 16.50 16.65 856,350
Jun 16, 2014 16.53 16.82 16.50 16.67 820,007
Jun 13, 2014 16.99 16.99 16.49 16.62 993,129
Jun 12, 2014 17.12 17.17 16.68 16.93 969,110
Jun 11, 2014 17.00 17.28 17.00 17.07 1,014,227
Jun 10, 2014 16.89 17.17 16.85 17.14 1,272,314