SWHC

Smith & Wesson Holding Corporation Historical Stock Prices

$14.75
*  
0.18
1.21%
Get SWHC Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SWHC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.87  14.90  14.71  14.75 323,434
05/28/2015 14.87 14.9 14.71 14.75 323,909
05/27/2015 14.91 14.98 14.62 14.93 412,056
05/26/2015 15.14 15.19 14.88 14.88 577,802
05/22/2015 15.37 15.46 15.19 15.2 414,642
05/21/2015 15.12 15.49 15.07 15.38 506,970
05/20/2015 15.42 15.43 15.06 15.14 527,138
05/19/2015 15.43 15.59 15.3213 15.37 488,932
05/18/2015 15.41 15.58 15.41 15.45 677,371
05/15/2015 15.16 15.45 15.16 15.42 827,537
05/14/2015 15.05 15.24 14.98 15.13 493,299
05/13/2015 15.05 15.14 15 15.03 410,609
05/12/2015 14.98 15.075 14.86 15.05 601,386
05/11/2015 14.89 15.08 14.864 15.03 407,130
05/08/2015 15.07 15.11 14.93 14.95 430,780
05/07/2015 14.9 15.05 14.86 14.96 440,153
05/06/2015 14.93 15.0551 14.72 14.92 610,844
05/05/2015 15.2 15.37 14.88 14.88 1,296,262
05/04/2015 14.98 15.22 14.86 15.19 945,017
05/01/2015 14.82 14.99 14.65 14.96 998,599
04/30/2015 14.89 14.98 14.73 14.865 882,998
04/29/2015 14.82 14.94 14.68 14.9 662,899
04/28/2015 14.99 15.03 14.86 14.96 727,310
04/27/2015 14.97 15.13 14.85 14.94 1,046,423
04/24/2015 14.95 15.01 14.81 15.01 800,678
04/23/2015 14.7 15 14.64 14.91 1,032,128
04/22/2015 14.77 14.82 14.45 14.68 640,401
04/21/2015 15.1 15.14 14.64 14.8 769,779
04/20/2015 15.21 15.3 14.906 15.03 905,689
04/17/2015 14.94 15.23 14.75 15.21 1,352,344
04/16/2015 15 15.2 14.58 15.01 2,089,290
04/15/2015 14.49 15 14.15 14.97 5,929,892
04/14/2015 12.8 13.055 12.8 13 953,441
04/13/2015 12.88 13.06 12.79 12.82 585,742
04/10/2015 12.82 12.945 12.72 12.88 351,730
04/09/2015 12.97 13.0083 12.72 12.84 690,554
04/08/2015 13.03 13.06 12.89 12.95 768,551
04/07/2015 12.91 13.155 12.85 13.03 1,096,605
04/06/2015 12.85 13.19 12.8 12.93 542,849
04/02/2015 12.5 13.06 12.5 12.96 716,178
04/01/2015 12.73 12.89 12.36 12.52 1,175,149
03/31/2015 12.84 12.99 12.625 12.73 1,048,112
03/30/2015 13.11 13.332 12.875 12.89 880,332
03/27/2015 12.98 13.385 12.91 13.15 577,439
03/26/2015 12.95 13.1922 12.63 13 780,949
03/25/2015 13.29 13.29 12.99 12.99 694,797
03/24/2015 13.23 13.4117 13.2 13.29 578,639
03/23/2015 13.55 13.62 13.26 13.27 748,922
03/20/2015 13.45 13.61 13.4 13.53 1,339,766
03/19/2015 13.46 13.59 13.33 13.43 500,925
03/18/2015 13.4 13.59 13.32 13.48 743,912
03/17/2015 13.52 13.52 13.22 13.45 650,939
03/16/2015 13.71 13.75 13.51 13.55 690,776
03/13/2015 13.93 14.02 13.445 13.62 885,732
03/12/2015 13.58 14.06 13.57 13.95 657,140
03/11/2015 13.67 13.68 13.46 13.55 629,645
03/10/2015 13.82 13.83 13.33 13.67 1,043,282
03/09/2015 14.23 14.29 13.87 13.97 996,568
03/06/2015 14.28 14.35 14.09 14.23 1,145,784
03/05/2015 14.45 14.48 14.04 14.395 1,804,232
03/04/2015 14.31 14.75 14.01 14.34 6,468,119
03/03/2015 13.67 13.7 12.88 13.05 1,933,682
03/02/2015 13.63 13.87 13.54 13.64 1,273,566
02/27/2015 13.7 13.77 13.46 13.53 937,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?