Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    17.14 
    14.47 
    11.79 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 13.70 13.77 13.46 13.53 928,549
Feb 26, 2015 12.91 13.75 12.89 13.70 1,912,516
Feb 25, 2015 12.73 12.92 12.54 12.89 807,705
Feb 24, 2015 12.84 13.00 12.67 12.75 777,310
Feb 23, 2015 12.74 12.87 12.67 12.83 822,032
Feb 20, 2015 12.67 12.80 12.61 12.78 592,148
Feb 19, 2015 12.61 13.00 12.60 12.72 687,532
Feb 18, 2015 12.62 12.79 12.57 12.68 557,344
Feb 17, 2015 12.60 12.75 12.56 12.71 494,878
Feb 13, 2015 12.80 12.85 12.52 12.63 773,512
Feb 12, 2015 12.51 12.84 12.45 12.83 805,027
Feb 11, 2015 12.62 12.65 12.44 12.50 454,272
Feb 10, 2015 12.48 12.74 12.41 12.62 957,341
Feb 9, 2015 12.41 12.55 12.25 12.44 725,231
Feb 6, 2015 12.68 12.78 12.30 12.44 958,826
Feb 5, 2015 12.80 12.85 12.65 12.71 1,099,732
Feb 4, 2015 12.66 12.88 12.63 12.75 1,237,663
Feb 3, 2015 12.50 12.72 12.29 12.71 1,182,000
Feb 2, 2015 12.31 12.47 12.16 12.46 1,377,485
Jan 30, 2015 12.30 12.40 12.17 12.30 1,293,669
Jan 29, 2015 12.30 12.42 12.14 12.41 907,697
Jan 28, 2015 12.46 12.46 12.02 12.23 1,308,439
Jan 27, 2015 12.37 12.68 12.29 12.41 1,160,867
Jan 26, 2015 12.41 12.55 12.21 12.46 1,648,384
Jan 23, 2015 12.11 12.47 11.93 12.37 1,908,166
Jan 22, 2015 12.00 12.20 11.85 11.97 2,215,310
Jan 21, 2015 11.65 11.91 11.51 11.89 2,636,991
Jan 20, 2015 11.00 12.04 11.00 11.67 9,428,335
Jan 16, 2015 9.87 10.10 9.86 10.02 672,738
Jan 15, 2015 10.13 10.20 9.80 9.90 999,337