Smith & Wesson Holding Corporation historical prices

   Watch this stock

Historical chart

    11.07 
    9.64 
    8.20 
 Jun 21, 2012 Jun 19, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 19, 2013 9.80 10.03 9.80 10.00 2,264,256
Jun 18, 2013 9.72 9.88 9.66 9.85 1,710,951
Jun 17, 2013 9.86 9.90 9.62 9.74 3,262,506
Jun 14, 2013 9.77 9.92 9.61 9.78 7,174,189
Jun 13, 2013 9.11 9.31 9.09 9.30 1,567,971
Jun 12, 2013 9.17 9.26 9.08 9.09 1,117,810
Jun 11, 2013 9.14 9.24 9.09 9.15 1,137,920
Jun 10, 2013 9.20 9.27 9.15 9.24 739,714
Jun 7, 2013 9.23 9.25 9.10 9.21 849,103
Jun 6, 2013 9.05 9.21 9.02 9.21 897,584
Jun 5, 2013 9.18 9.20 9.02 9.07 1,214,804
Jun 4, 2013 9.20 9.37 9.06 9.22 1,622,897
Jun 3, 2013 9.13 9.24 9.00 9.22 1,070,790
May 31, 2013 9.08 9.24 9.05 9.11 922,242
May 30, 2013 9.00 9.16 8.90 9.14 1,080,815
May 29, 2013 9.07 9.11 8.91 8.95 1,106,019
May 28, 2013 9.15 9.24 9.04 9.13 1,277,375
May 24, 2013 9.04 9.11 8.92 9.08 803,250
May 23, 2013 8.81 9.14 8.72 9.09 1,336,780
May 22, 2013 9.21 9.25 8.82 8.97 2,048,667
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

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