SWHC

Smith & Wesson Holding Corporation Historical Stock Prices

$15.01
*  
0.10
0.67%
Get SWHC Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  14.95  15.01  14.81  15.01 803,393
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
02/26/2015 12.91 13.75 12.89 13.7 1,912,516
02/25/2015 12.73 12.92 12.54 12.89 807,655
02/24/2015 12.84 13 12.67 12.75 776,310
02/23/2015 12.74 12.87 12.67 12.83 822,032
02/20/2015 12.67 12.8 12.61 12.78 592,148
02/19/2015 12.61 13 12.6 12.72 687,292
02/18/2015 12.62 12.79 12.5739 12.68 557,344
02/17/2015 12.6 12.75 12.56 12.71 494,878
02/13/2015 12.8 12.85 12.52 12.63 773,512
02/12/2015 12.51 12.84 12.45 12.83 805,027
02/11/2015 12.62 12.65 12.436 12.5 454,272
02/10/2015 12.48 12.74 12.41 12.62 957,341
02/09/2015 12.41 12.55 12.25 12.44 725,231
02/06/2015 12.68 12.78 12.3 12.44 958,826
02/05/2015 12.8 12.85 12.65 12.71 1,094,252
02/04/2015 12.66 12.88 12.6336 12.75 1,237,663
02/03/2015 12.5 12.72 12.29 12.71 1,181,900
02/02/2015 12.31 12.47 12.155 12.46 1,377,485
01/30/2015 12.3 12.395 12.17 12.3 1,293,669
01/29/2015 12.3 12.42 12.1425 12.41 907,697
01/28/2015 12.46 12.46 12.02 12.23 1,308,039
01/27/2015 12.37 12.68 12.29 12.41 1,160,867
01/26/2015 12.41 12.55 12.21 12.46 1,647,284
*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?