SWHC

Smith & Wesson Holding Corporation Historical Stock Prices

$9.34
*  
0.10
1.06%
Get SWHC Alerts
*Delayed - data as of Oct. 1, 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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.43  9.45  9.23  9.34 1,404,924
09/30/2014 9.74 9.76 9.44 9.44 898,723
09/29/2014 9.5 9.74 9.48 9.71 786,716
09/26/2014 9.45 9.75 9.44 9.68 1,043,518
09/25/2014 9.62 9.6436 9.351 9.42 964,187
09/24/2014 9.4 9.71 9.37 9.67 1,043,398
09/23/2014 9.64 9.6699 9.4 9.41 1,482,670
09/22/2014 9.76 9.8599 9.665 9.68 1,348,599
09/19/2014 10.05 10.15 9.68 9.8 1,994,479
09/18/2014 10.06 10.08 9.93 10.04 997,232
09/17/2014 10.09 10.2799 10.05 10.06 895,025
09/16/2014 10.22 10.33 10.08 10.1 1,073,554
09/15/2014 10.37 10.39 10.1501 10.27 849,004
09/12/2014 10.57 10.6 10.331 10.37 1,366,855
09/11/2014 10.22 10.63 10.17 10.565 3,038,164
09/10/2014 10.12 10.25 9.9 10.24 2,078,694
09/09/2014 10.33 10.41 10.16 10.16 1,550,946
09/08/2014 10.43 10.59 10.31 10.38 1,690,014
09/05/2014 10.65 10.6825 10.42 10.47 2,314,756
09/04/2014 10.78 10.93 10.69 10.695 1,827,987
09/03/2014 11.04 11.05 10.68 10.76 3,049,309
09/02/2014 11.1 11.18 10.94 11.05 1,591,928
08/29/2014 11.11 11.16 11 11.07 1,922,582
08/28/2014 11.43 11.43 11.1 11.12 3,120,320
08/27/2014 11.56 11.91 11.26 11.315 11,953,840
08/26/2014 13.35 13.35 12.88 13.1 2,506,733
08/25/2014 13.09 13.43 13.05 13.115 894,460
08/22/2014 12.95 13.0947 12.78 12.98 1,208,588
08/21/2014 13.2 13.22 12.82 12.9 1,301,612
08/20/2014 13.23 13.3399 13.02 13.19 724,147
08/19/2014 12.98 13.31 12.98 13.23 800,925
08/18/2014 13 13.09 12.93 13 675,316
08/15/2014 13.04 13.09 12.79 12.92 987,431
08/14/2014 12.69 13.06 12.69 12.94 904,936
08/13/2014 12.6 12.8 12.5203 12.72 631,789
08/12/2014 12.6 12.65 12.47 12.52 582,922
08/11/2014 12.67 12.83 12.52 12.63 626,713
08/08/2014 12.51 12.63 12.45 12.59 842,529
08/07/2014 12.71 12.84 12.54 12.54 870,339
08/06/2014 12.31 12.72 12.31 12.64 761,859
08/05/2014 12.41 12.5899 12.31 12.41 478,101
08/04/2014 12.33 12.59 12.33 12.47 877,783
08/01/2014 12.3 12.49 12.13 12.27 1,292,226
07/31/2014 12.81 12.93 12.32 12.35 2,715,422
07/30/2014 13.18 13.19 12.75 12.91 2,264,859
07/29/2014 13.56 13.6799 13.34 13.36 878,003
07/28/2014 13.67 13.82 13.55 13.57 1,225,323
07/25/2014 13.68 13.76 13.605 13.66 783,783
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
04/23/2014 14.23 14.64 14.23 14.46 792,772
04/22/2014 14.25 14.35 14.12 14.26 609,252
04/21/2014 14.21 14.45 14.02 14.27 742,379
04/17/2014 14.31 14.4 14.19 14.2 575,654
04/16/2014 14.29 14.41 13.98 14.39 1,217,943
04/15/2014 14.23 14.36 13.85 14.16 1,253,676
04/14/2014 14.02 14.28 13.82 14.11 900,428
04/11/2014 14.09 14.15 13.65 13.91 1,416,539
04/10/2014 14.66 14.75 14.06 14.16 1,256,468
04/09/2014 14.87 14.95 14.52 14.612 1,244,796
04/08/2014 14.64 14.85 14.31 14.815 1,524,128
04/07/2014 14.94 14.97 14.61 14.65 2,103,522
04/04/2014 14.82 15.092 14.631 14.93 2,274,980
04/03/2014 14.91 15.03 14.57 14.78 2,500,043
04/02/2014 14.79 14.9 14.52 14.89 1,722,758
04/01/2014 14.66 14.83 14.56 14.76 1,013,539
03/31/2014 14.4 14.845 14.305 14.62 2,103,201
03/28/2014 14.21 14.49 14.1 14.33 1,273,681
03/27/2014 14.1 14.13 13.9 14 1,014,880
03/26/2014 14.04 14.49 14.03 14.12 1,599,974
03/25/2014 13.92 14.24 13.92 14.01 1,341,184
03/24/2014 13.84 13.96 13.72 13.82 1,403,969
03/21/2014 13.89 13.9499 13.57 13.85 2,702,276
03/20/2014 13.87 13.99 13.79 13.88 1,637,758
03/19/2014 14 14.02 13.76 13.88 1,149,283
03/18/2014 13.85 14.0454 13.7 14.02 1,199,185
03/17/2014 14 14.13 13.8 13.83 1,273,260
03/14/2014 13.62 13.97 13.6 13.92 1,072,411
03/13/2014 13.97 14.19 13.649 13.71 1,513,434
03/12/2014 13.7 14.02 13.61 13.98 1,315,977
03/11/2014 14.3 14.3399 13.77 13.83 2,150,649
03/10/2014 13.8 14.71 13.75 14.2 3,279,035
03/07/2014 13.67 13.88 13.62 13.79 1,881,146
03/06/2014 13.84 13.87 13.3 13.64 2,711,054
03/05/2014 13.28 14.27 13.2775 13.74 12,671,250
03/04/2014 11.81 11.93 11.63 11.8 3,507,065
03/03/2014 11.54 11.72 11.39 11.62 1,294,019
02/28/2014 11.82 11.9299 11.5 11.5 1,738,622
02/27/2014 11.59 11.83 11.42 11.77 1,440,291
02/26/2014 12.26 12.2899 11.31 11.59 5,240,287
02/25/2014 12.11 12.41 12.033 12.31 1,749,192
02/24/2014 12.57 12.64 12.13 12.14 1,819,482
02/21/2014 12.6 12.64 12.25 12.52 2,240,782
02/20/2014 12.57 12.69 12.19 12.53 1,939,382
02/19/2014 12.51 12.58 12.34 12.34 1,041,067
02/18/2014 12.65 12.79 12.49 12.57 926,180
02/14/2014 12.49 12.78 12.4349 12.64 820,217
02/13/2014 12.33 12.68 12.19 12.53 2,531,190
02/12/2014 12.9 12.935 12.56 12.64 1,251,697
02/11/2014 12.8 12.96 12.6525 12.86 1,258,745
02/10/2014 12.36 12.827 12.35 12.75 1,410,289
02/07/2014 12.22 12.59 12.22 12.52 1,451,547
02/06/2014 12.33 12.59 12.17 12.21 1,027,567
02/05/2014 12.51 12.5399 12.02 12.32 873,936
02/04/2014 12.67 12.9 12.54 12.54 916,421
02/03/2014 13.09 13.09 12.5 12.61 1,153,873
01/31/2014 13 13.19 12.84 13.09 930,789
01/30/2014 12.68 13.44 12.68 13.15 1,184,889
01/29/2014 13.19 13.21 12.8493 12.97 1,040,034
01/28/2014 13.26 13.39 13.1 13.26 761,459
01/27/2014 13.48 13.5 13.02 13.21 1,023,827
01/24/2014 13.59 13.75 13.18 13.44 1,771,783
01/23/2014 14.13 14.24 13.84 13.92 1,177,823
01/22/2014 14.34 14.35 14.065 14.21 1,000,504
01/21/2014 14.48 14.83 14.25 14.38 1,585,455
01/17/2014 14.85 14.86 14.07 14.28 1,765,891
01/16/2014 14.81 15.04 14.76 14.82 979,655
01/15/2014 15 15.07 14.67 14.89 1,260,324
01/14/2014 14.77 15.14 14.77 14.95 1,093,757
01/13/2014 14.98 15.555 14.71 14.8 2,327,788
01/10/2014 15.02 15.27 14.7701 14.99 1,776,608
01/09/2014 14.42 15.14 14.38 14.96 4,497,091
01/08/2014 13.94 14.34 13.79 14.26 2,419,074
01/07/2014 13.32 13.825 13.16 13.75 1,503,282
01/06/2014 13.45 13.52 13.3 13.31 983,733
01/03/2014 13.75 13.75 13.24 13.43 1,377,571
01/02/2014 13.56 13.87 13.49 13.58 1,541,366
12/31/2013 13.46 13.52 13.4 13.49 857,084
12/30/2013 13.18 13.52 13.15 13.46 1,101,785
12/27/2013 13.3 13.31 13.15 13.21 758,529
12/26/2013 13.28 13.415 13.15 13.33 718,365
12/24/2013 13.37 13.4386 13.15 13.26 490,502
12/23/2013 12.95 13.44 12.95 13.35 1,866,451
12/20/2013 12.84 12.96 12.74 12.93 2,087,690
12/19/2013 12.87 12.91 12.74 12.78 1,364,921
12/18/2013 12.8 12.92 12.75 12.86 1,617,052
12/17/2013 12.56 12.93 12.56 12.76 1,896,273
12/16/2013 12.58 12.64 12.3 12.515 1,813,638
12/13/2013 12.5 12.59 12.08 12.37 1,633,462
12/12/2013 12.6 12.8 12.3935 12.58 2,306,309
12/11/2013 12.72 12.9825 12.37 12.6 5,059,416
12/10/2013 12.1 12.2 11.86 12.12 2,836,166
12/09/2013 12.3 12.48 12.15 12.2 1,851,391
12/06/2013 12.06 12.36 12.02 12.21 1,466,739
12/05/2013 11.94 12.22 11.86 11.98 2,055,164
12/04/2013 11.62 11.8 11.53 11.6 1,546,916
12/03/2013 11.36 11.75 11.35 11.66 1,736,839
12/02/2013 11.78 11.81 11.33 11.43 1,586,065
11/29/2013 11.92 11.96 11.76 11.82 513,931
11/27/2013 11.81 11.96 11.75 11.93 871,051
11/26/2013 11.78 11.87 11.694 11.75 1,102,757
11/25/2013 11.97 11.99 11.75 11.84 1,495,044
11/22/2013 11.75 11.99 11.673 11.97 1,669,138
11/21/2013 11.25 11.88 11.22 11.84 2,584,642
11/20/2013 11.13 11.24 11.09 11.19 735,677
11/19/2013 11.23 11.35 11.03 11.12 1,401,924
11/18/2013 11.17 11.307 11.16 11.24 1,205,458
11/15/2013 11.17 11.18 11.08 11.15 1,059,491
11/14/2013 11.25 11.29 11.04 11.15 1,319,257
11/13/2013 11.3 11.387 11.22 11.27 1,299,227
11/12/2013 11.42 11.45 11.22 11.42 757,871
11/11/2013 11.12 11.42 11.07 11.39 806,960
11/08/2013 11.14 11.22 11.02 11.17 1,069,241
11/07/2013 11.4 11.42 11.09 11.161 977,258
11/06/2013 11.43 11.48 11.01 11.38 1,145,480
11/05/2013 11.25 11.39 11.12 11.35 1,157,105
11/04/2013 11.01 11.25 11.01 11.23 2,046,289
11/01/2013 10.85 10.98 10.76 10.98 1,011,397
10/31/2013 10.86 10.9 10.67 10.79 1,456,896
10/30/2013 10.83 10.96 10.82 10.89 949,385
10/29/2013 10.6 10.83 10.56 10.83 987,045
10/28/2013 10.59 10.65 10.5 10.58 1,129,252
10/25/2013 10.84 10.87 10.57 10.62 1,396,307
10/24/2013 11.07 11.07 10.65 10.82 1,829,648
10/23/2013 10.9 11.15 10.86 11.121 1,227,573
10/22/2013 11.09 11.2 10.9 10.92 1,354,328
10/21/2013 11.22 11.24 11.07 11.08 981,090
10/18/2013 11.38 11.42 11.15 11.22 1,321,386
10/17/2013 11.08 11.46 11.0501 11.295 1,382,917
10/16/2013 11.12 11.25 11 11.061 1,133,700
10/15/2013 11.16 11.1697 11.01 11.12 961,957
10/14/2013 11.12 11.19 10.98 11.15 1,110,066
10/11/2013 10.85 11.26 10.8 11.26 2,625,558
10/10/2013 10.69 10.85 10.635 10.84 1,606,822
10/09/2013 10.36 10.59 10.34 10.51 2,281,692
10/08/2013 10.59 10.625 10.33 10.34 1,282,390
10/07/2013 10.68 10.7499 10.44 10.49 1,551,026
10/04/2013 10.79 10.83 10.66 10.72 1,649,984
10/03/2013 10.98 11 10.71 10.81 1,989,176
10/02/2013 11.08 11.1299 10.92 10.97 1,200,703
10/01/2013 11.01 11.21 10.96 11.2 1,296,092
09/30/2013 11.06 11.2 10.91 10.99 1,493,675
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?