Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    25.86 
    21.39 
    16.91 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 21.68 21.99 21.38 21.40 1,624,398
Feb 4, 2016 21.50 21.85 20.92 21.84 1,480,429
Feb 3, 2016 22.20 22.24 21.25 21.64 1,240,131
Feb 2, 2016 21.45 22.09 21.31 22.02 1,556,412
Feb 1, 2016 21.45 22.04 21.18 21.68 2,023,240
Jan 29, 2016 20.51 21.60 20.51 21.56 2,154,817
Jan 28, 2016 20.37 20.53 20.01 20.42 1,173,172
Jan 27, 2016 20.90 21.15 19.96 20.12 1,470,745
Jan 26, 2016 21.00 21.28 20.61 21.22 1,238,126
Jan 25, 2016 21.09 21.71 20.64 20.90 1,771,458
Jan 22, 2016 20.74 21.07 20.59 20.80 1,292,707
Jan 21, 2016 20.29 20.99 20.25 20.53 2,322,610
Jan 20, 2016 19.79 20.52 19.18 20.29 2,205,384
Jan 19, 2016 20.74 21.04 19.84 20.20 2,096,867
Jan 15, 2016 20.21 20.67 19.80 20.55 2,570,570
Jan 14, 2016 21.06 21.25 20.33 20.82 2,966,649
Jan 13, 2016 22.65 22.82 20.87 21.06 2,332,918
Jan 12, 2016 22.35 22.71 21.71 22.62 2,510,313
Jan 11, 2016 22.71 22.88 21.63 22.30 3,149,003
Jan 8, 2016 24.11 24.60 22.50 22.63 3,279,119
Jan 7, 2016 24.16 25.30 23.56 23.62 4,101,183
Jan 6, 2016 25.36 25.37 24.07 24.71 6,161,557
Jan 5, 2016 25.59 26.54 25.01 25.86 14,973,195
Jan 4, 2016 21.84 23.59 21.76 23.28 4,128,878
Dec 31, 2015 22.02 22.21 21.82 21.98 1,035,701
Dec 30, 2015 22.27 22.55 22.09 22.14 638,340
Dec 29, 2015 21.95 22.57 21.90 22.24 929,044
Dec 28, 2015 21.96 22.11 21.66 21.95 758,255
Dec 24, 2015 21.92 22.12 21.78 21.99 419,315
Dec 23, 2015 22.22 22.33 21.77 22.04 1,237,449