Smith & Wesson Holding Corp historical prices

   Watch this stock

Historical chart

    29.37 
    24.48 
    19.60 
 May 27, 2015 May 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 24, 2016 23.15 23.96 23.15 23.80 1,171,280
May 23, 2016 23.15 23.36 23.05 23.07 819,635
May 20, 2016 22.93 23.15 22.82 23.15 870,964
May 19, 2016 22.39 22.94 22.33 22.88 780,004
May 18, 2016 22.52 22.80 22.16 22.43 689,490
May 17, 2016 22.96 23.14 22.43 22.60 920,978
May 16, 2016 22.67 23.18 22.62 23.07 698,211
May 13, 2016 22.82 23.04 22.58 22.72 560,152
May 12, 2016 22.76 22.93 22.60 22.85 747,176
May 11, 2016 22.95 23.00 22.53 22.76 1,215,926
May 10, 2016 23.16 23.33 22.75 23.08 1,010,200
May 9, 2016 22.23 23.30 22.10 23.12 1,578,322
May 6, 2016 22.77 22.80 21.89 22.16 1,707,441
May 5, 2016 22.67 23.02 22.45 22.87 942,886
May 4, 2016 23.02 23.21 22.25 22.66 1,494,925
May 3, 2016 23.50 23.50 22.50 23.17 2,316,178
May 2, 2016 21.80 23.08 21.75 22.84 2,083,396
Apr 29, 2016 21.93 22.00 21.58 21.83 1,172,485
Apr 28, 2016 22.28 22.47 21.87 21.93 1,055,629
Apr 27, 2016 22.35 22.66 22.16 22.48 1,436,982
Apr 26, 2016 22.13 22.50 22.01 22.37 1,405,979
Apr 25, 2016 22.25 22.39 22.06 22.18 919,739
Apr 22, 2016 21.90 22.46 21.80 22.40 1,145,236
Apr 21, 2016 22.30 22.32 21.80 21.85 972,897
Apr 20, 2016 22.20 22.44 22.20 22.24 1,108,631
Apr 19, 2016 22.42 22.50 22.01 22.26 1,203,717
Apr 18, 2016 21.62 22.38 21.39 22.32 1,937,589
Apr 15, 2016 22.62 22.69 21.80 21.97 2,962,797
Apr 14, 2016 22.56 22.91 22.25 22.66 2,073,578
Apr 13, 2016 22.75 22.98 22.33 22.64 2,046,667