SWHC

Smith & Wesson Holding Corporation Historical Stock Prices

$13.8
*  
0.10
0.72%
Get SWHC Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.96  14.05  13.73  13.80 714,933
07/24/2014 13.96 14.05 13.73 13.8 715,999
07/23/2014 13.74 13.99 13.57 13.9 1,015,364
07/22/2014 13.8 13.87 13.66 13.72 895,870
07/21/2014 13.54 13.8058 13.41 13.73 903,933
07/18/2014 13.5 13.67 13.35 13.6 1,267,454
07/17/2014 13.4 13.67 13.37 13.54 1,406,842
07/16/2014 13.45 13.69 13.3396 13.53 1,412,836
07/15/2014 13.47 13.59 13.36 13.38 1,275,908
07/14/2014 13.41 13.62 13.395 13.53 1,261,717
07/11/2014 13.36 13.4181 13.18 13.335 952,351
07/10/2014 13.5 13.61 13.3 13.42 1,061,147
07/09/2014 13.65 13.91 13.65 13.72 1,207,410
07/08/2014 14.06 14.18 13.53 13.6 2,117,708
07/07/2014 14.56 14.5899 14.05 14.12 1,532,135
07/03/2014 14.56 14.7 14.43 14.59 468,328
07/02/2014 14.62 14.69 14.37 14.47 2,363,449
07/01/2014 14.59 14.8199 14.5 14.59 1,401,880
06/30/2014 14.13 14.71 14.11 14.54 2,359,832
06/27/2014 14.55 14.65 14.34 14.39 2,295,296
06/26/2014 14.91 14.9484 14.58 14.62 1,451,432
06/25/2014 14.79 15.12 14.58 14.97 1,855,941
06/24/2014 15.15 15.29 14.86 14.89 3,356,478
06/23/2014 15.43 15.71 15.12 15.3 2,782,166
06/20/2014 15.52 15.56 15.01 15.52 7,824,581
06/19/2014 17.06 17.25 16.75 17 2,628,924
06/18/2014 16.6 16.86 16.5531 16.83 937,864
06/17/2014 16.67 16.73 16.5 16.65 854,850
06/16/2014 16.53 16.82 16.5 16.67 820,007
06/13/2014 16.99 16.99 16.49 16.62 993,129
06/12/2014 17.12 17.17 16.685 16.93 969,110
06/11/2014 17 17.28 17 17.07 1,014,227
06/10/2014 16.89 17.17 16.85 17.14 1,272,314
06/09/2014 16.84 16.97 16.64 16.81 1,157,402
06/06/2014 16.66 16.705 16.37 16.68 887,217
06/05/2014 16.42 16.61 16.01 16.6 1,318,241
06/04/2014 16.43 16.61 16.275 16.38 1,392,041
06/03/2014 16.23 16.61 16.21 16.51 1,735,479
06/02/2014 15.99 16.375 15.86 16.3 1,814,077
05/30/2014 15.85 16.17 15.7701 15.88 1,293,901
05/29/2014 15.71 15.84 15.54 15.75 892,841
05/28/2014 15.35 15.656 15.3287 15.61 1,072,305
05/27/2014 15.5 15.7801 15.22 15.37 1,339,034
05/23/2014 15.27 15.39 15.0823 15.37 737,338
05/22/2014 15.21 15.31 15.08 15.23 877,590
05/21/2014 15.28 15.37 15.02 15.25 977,276
05/20/2014 15.46 15.79 15 15.18 2,447,185
05/19/2014 15.27 15.55 15.04 15.08 1,233,237
05/16/2014 15.12 15.29 15.02 15.25 722,879
05/15/2014 15.23 15.25 14.73 15.16 1,472,349
05/14/2014 15.48 15.59 15.25 15.28 1,143,942
05/13/2014 15.96 15.99 15.55 15.58 1,068,660
05/12/2014 15.66 16.15 15.66 16.01 1,337,905
05/09/2014 15.37 15.67 15.355 15.56 837,628
05/08/2014 15.44 15.708 15.25 15.48 1,252,970
05/07/2014 15.18 15.42 15.01 15.4 1,004,710
05/06/2014 15.46 15.51 15 15.12 1,511,795
05/05/2014 16.07 16.09 15.4 15.48 1,349,467
05/02/2014 15.87 16.1999 15.78 15.88 2,436,864
05/01/2014 15.38 15.93 15.295 15.89 2,506,378
04/30/2014 15.47 15.47 15.0175 15.35 1,283,259
04/29/2014 14.86 15.7 14.76 15.21 2,313,695
04/28/2014 14.12 14.99 14.11 14.9 2,185,927
04/25/2014 14.21 14.25 13.88 14.03 998,599
04/24/2014 14.53 14.62 14.2099 14.27 829,127
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?