Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.79 
    12.45 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 10.22 10.33 10.08 10.10 1,074,429
Sep 15, 2014 10.37 10.39 10.15 10.27 849,004
Sep 12, 2014 10.57 10.60 10.33 10.37 1,366,855
Sep 11, 2014 10.22 10.63 10.17 10.56 3,038,264
Sep 10, 2014 10.12 10.25 9.90 10.24 2,079,694
Sep 9, 2014 10.33 10.41 10.16 10.16 1,550,996
Sep 8, 2014 10.43 10.59 10.31 10.38 1,690,014
Sep 5, 2014 10.65 10.68 10.42 10.47 2,315,956
Sep 4, 2014 10.78 10.93 10.69 10.70 1,828,387
Sep 3, 2014 11.04 11.05 10.68 10.76 3,050,169
Sep 2, 2014 11.10 11.18 10.94 11.05 1,591,928
Aug 29, 2014 11.11 11.16 11.00 11.07 1,922,682
Aug 28, 2014 11.43 11.43 11.10 11.12 3,121,725
Aug 27, 2014 11.56 11.91 11.26 11.32 11,962,767
Aug 26, 2014 13.35 13.35 12.88 13.10 2,674,226
Aug 25, 2014 13.09 13.43 13.05 13.12 895,110
Aug 22, 2014 12.95 13.09 12.78 12.98 1,208,588
Aug 21, 2014 13.20 13.22 12.82 12.90 1,301,612
Aug 20, 2014 13.23 13.34 13.02 13.19 724,147
Aug 19, 2014 12.98 13.31 12.98 13.23 801,025
Aug 18, 2014 13.00 13.09 12.93 13.00 675,316
Aug 15, 2014 13.04 13.09 12.79 12.92 987,431
Aug 14, 2014 12.69 13.06 12.69 12.94 904,936
Aug 13, 2014 12.60 12.80 12.52 12.72 631,789
Aug 12, 2014 12.60 12.65 12.47 12.52 582,922
Aug 11, 2014 12.67 12.83 12.52 12.63 626,913
Aug 8, 2014 12.51 12.63 12.45 12.59 842,529
Aug 7, 2014 12.71 12.84 12.54 12.54 870,339
Aug 6, 2014 12.31 12.72 12.31 12.64 761,909
Aug 5, 2014 12.41 12.59 12.31 12.41 479,101