SWHC

Smith & Wesson Holding Corp Common Stock Historical Stock Prices

$23.07
*  
0.08
0.35%
Get SWHC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SWHC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SWHC Pre-Market
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 23.15 23.36 23.05 23.07 820,007
05/20/2016 22.93 23.15 22.82 23.15 870,964
05/19/2016 22.39 22.94 22.328 22.88 780,004
05/18/2016 22.52 22.8 22.16 22.43 691,887
05/17/2016 22.96 23.1404 22.434 22.6 921,926
05/16/2016 22.67 23.18 22.62 23.07 699,759
05/13/2016 22.824 23.04 22.58 22.72 562,359
05/12/2016 22.76 22.93 22.6 22.85 747,614
05/11/2016 22.95 23 22.531 22.76 1,220,388
05/10/2016 23.16 23.33 22.75 23.08 1,010,300
05/09/2016 22.23 23.3 22.1 23.12 1,585,966
05/06/2016 22.77 22.8 21.8911 22.16 1,710,441
05/05/2016 22.67 23.0229 22.45 22.87 943,071
05/04/2016 23.02 23.21 22.2501 22.66 1,496,020
05/03/2016 23.5 23.5 22.5 23.17 2,316,178
05/02/2016 21.8 23.08 21.75 22.84 2,102,572
04/29/2016 21.93 22 21.58 21.83 1,172,597
04/28/2016 22.28 22.47 21.87 21.93 1,055,729
04/27/2016 22.35 22.66 22.16 22.48 1,437,302
04/26/2016 22.13 22.5 22.01 22.37 1,409,169
04/25/2016 22.25 22.39 22.06 22.18 920,389
04/22/2016 21.9 22.46 21.8 22.4 1,145,336
04/21/2016 22.3 22.32 21.8 21.85 975,130
04/20/2016 22.2 22.44 22.2 22.24 1,109,258
04/19/2016 22.42 22.5 22.0101 22.26 1,205,605
04/18/2016 21.62 22.38 21.39 22.32 1,938,785
04/15/2016 22.62 22.69 21.8 21.97 2,963,047
04/14/2016 22.56 22.9135 22.25 22.66 2,083,671
04/13/2016 22.75 22.98 22.33 22.64 2,047,671
04/12/2016 22.81 22.96 22.29 22.7 2,429,657
04/11/2016 23.3 23.44 22.83 22.86 1,774,386
04/08/2016 23.8 23.844 23.02 23.28 1,808,279
04/07/2016 23.38 23.88 23.22 23.69 2,025,218
04/06/2016 23.55 24.11 23.29 23.49 2,920,868
04/05/2016 22.81 23.76 22.81 23.35 4,729,308
04/04/2016 25.91 25.92 22.45 22.78 14,211,120
04/01/2016 26.5 27.77 26.35 27.76 2,831,491
03/31/2016 26.89 27.15 26.56 26.62 1,415,087
03/30/2016 27.45 27.5 26.56 27 2,484,654
03/29/2016 26.94 27.47 26.37 27.33 2,323,335
03/28/2016 26.96 27.89 26.6 26.915 3,350,242
03/24/2016 28.85 28.9 26.1 26.52 5,346,967
03/23/2016 29.4 29.68 29.02 29.05 1,356,590
03/22/2016 29.5 29.59 29.13 29.23 1,613,504
03/21/2016 28.95 29.86 28.62 29.24 2,165,769
03/18/2016 29.61 30.44 29.18 29.28 3,098,907
03/17/2016 28.55 29.52 28.3701 29.37 2,377,996
03/16/2016 28 28.56 27.8 28.52 1,417,926
03/15/2016 28.21 28.56 28.02 28.13 1,498,100
03/14/2016 28.26 28.72 28.104 28.37 1,781,362
03/11/2016 28.15 28.25 27.61 28.11 1,619,345
03/10/2016 28.63 28.65 27.41 27.92 2,788,668
03/09/2016 27.16 28.4899 27.11 28.24 4,088,015
03/08/2016 25.67 27.34 25.54 26.89 3,550,872
03/07/2016 27 27 24.95 25.94 4,835,486
03/04/2016 26.8 27.99 25.78 27.05 11,960,230
03/03/2016 25.53 25.62 24.916 25.4 2,796,944
03/02/2016 25.77 25.88 24.6532 25.28 2,723,405
03/01/2016 25.55 25.94 25.37 25.75 2,540,726
02/29/2016 25.22 25.95 25 25.36 2,387,905
02/26/2016 25 25.3 24.5 24.74 1,329,680
02/25/2016 24.17 24.87 24.08 24.79 1,913,282
02/24/2016 23.48 24.15 23.24 23.94 1,205,621
02/23/2016 23.29 23.89 23.086 23.6 1,056,522
02/22/2016 23.93 24.01 22.95 23.27 1,419,441
02/19/2016 23.63 24.02 23.23 23.61 1,293,086
02/18/2016 23.3 24.52 22.94 23.8 1,954,917
02/17/2016 23.68 23.74 22.91 23.19 1,880,857
02/16/2016 23.93 23.95 23.17 23.51 2,062,064
02/12/2016 22.28 22.88 21.681 22.84 1,805,271
02/11/2016 21.52 22.48 21.5 22.08 1,819,597
02/10/2016 21.16 22.08 21.15 21.85 1,493,310
02/09/2016 21.04 21.76 20.86 21.04 1,826,537
02/08/2016 21.29 21.3334 20.4 21.29 1,652,898
02/05/2016 21.68 21.99 21.38 21.4 1,623,915
02/04/2016 21.5 21.85 20.92 21.84 1,483,706
02/03/2016 22.2 22.2399 21.25 21.64 1,240,181
02/02/2016 21.45 22.09 21.31 22.02 1,558,730
02/01/2016 21.45 22.04 21.18 21.68 2,023,527
01/29/2016 20.51 21.6 20.51 21.56 2,174,647
01/28/2016 20.37 20.53 20.009 20.42 1,173,372
01/27/2016 20.9 21.146 19.96 20.12 1,472,425
01/26/2016 21 21.281 20.61 21.22 1,238,345
01/25/2016 21.09 21.709 20.64 20.9 1,773,541
01/22/2016 20.74 21.0719 20.59 20.8 1,292,827
01/21/2016 20.29 20.99 20.25 20.53 2,322,610
01/20/2016 19.79 20.52 19.18 20.29 2,205,584
01/19/2016 20.74 21.04 19.84 20.2 2,097,149
01/15/2016 20.21 20.67 19.8 20.55 2,570,591
01/14/2016 21.06 21.25 20.33 20.82 2,969,092
01/13/2016 22.65 22.82 20.87 21.06 2,343,369
01/12/2016 22.35 22.71 21.71 22.62 2,505,708
01/11/2016 22.71 22.88 21.63 22.3 3,148,104
01/08/2016 24.11 24.6 22.5 22.63 3,277,760
01/07/2016 24.16 25.296 23.565 23.62 4,095,661
01/06/2016 25.36 25.37 24.07 24.71 6,158,888
01/05/2016 25.59 26.54 25.01 25.86 14,956,860
01/04/2016 21.84 23.59 21.76 23.28 4,129,509
12/31/2015 22.02 22.21 21.82 21.98 1,028,763
12/30/2015 22.27 22.55 22.09 22.14 638,245
12/29/2015 21.95 22.57 21.9 22.24 928,940
12/28/2015 21.96 22.11 21.66 21.95 758,251
12/24/2015 21.92 22.1185 21.78 21.99 419,315
12/23/2015 22.22 22.334 21.77 22.04 1,237,341
12/22/2015 21.95 22.33 21.493 22.21 1,535,136
12/21/2015 21.65 22.0532 21.63 21.92 1,253,358
12/18/2015 21.31 21.7 21.07 21.34 2,240,021
12/17/2015 22.24 22.3437 21.52 21.57 1,697,825
12/16/2015 21.48 22.37 21.4567 21.95 2,909,448
12/15/2015 23.79 24.06 21.115 21.42 6,220,382
12/14/2015 23.79 23.95 23.2654 23.78 3,802,344
12/11/2015 23.05 23.46 22.395 23.45 5,009,727
12/10/2015 21.72 23.33 21.72 23 7,337,695
12/09/2015 21.25 22.25 20.5 21.64 6,202,611
12/08/2015 20.85 21.5 20.46 21.39 6,802,357
12/07/2015 19.69 20.62 19.1 20.44 6,463,474
12/04/2015 18.65 19.06 18.42 18.99 1,577,489
12/03/2015 18.58 19 18.14 18.36 1,538,153
12/02/2015 18.55 18.5962 18.18 18.33 1,103,592
12/01/2015 18.47 18.56 18.22 18.42 572,720
11/30/2015 18.65 18.68 18.19 18.34 577,206
11/27/2015 18.58 18.69 18.39 18.65 179,193
11/25/2015 18.7 18.79 18.38 18.55 513,063
11/24/2015 18.26 18.82 18.01 18.65 886,552
11/23/2015 18.03 18.4 17.93 18.27 724,935
11/20/2015 17.75 18.09 17.54 17.97 851,009
11/19/2015 17.72 17.74 17.36 17.68 871,504
11/18/2015 17.33 17.99 17.28 17.7 855,064
11/17/2015 17.54 17.64 17.26 17.32 547,630
11/16/2015 17.78 17.9 17.05 17.49 876,563
11/13/2015 17.49 17.58 17.125 17.14 625,935
11/12/2015 17.54 17.78 17.29 17.61 489,246
11/11/2015 17.88 17.99 17.52 17.61 392,180
11/10/2015 17.61 17.96 17.53 17.91 393,092
11/09/2015 18.17 18.17 17.5 17.65 432,441
11/06/2015 17.36 18.235 17.25 18.17 735,244
11/05/2015 17.6 17.742 17.05 17.375 829,641
11/04/2015 17.94 18.13 17.565 17.64 784,673
11/03/2015 17.86 18.208 17.55 17.95 652,094
11/02/2015 17.88 18.1 17.47 17.91 762,857
10/30/2015 18.14 18.23 17.785 17.86 698,560
10/29/2015 18.14 18.29 17.93 18.19 556,681
10/28/2015 17.69 18.16 17.66 18.13 687,084
10/27/2015 17.75 18 17.58 17.695 387,534
10/26/2015 17.91 18.04 17.66 17.76 634,504
10/23/2015 18.25 18.3299 17.83 17.95 762,979
10/22/2015 18.34 18.5 18.11 18.18 975,248
10/21/2015 18.79 18.8 18.31 18.33 699,952
10/20/2015 18.69 18.817 18.46 18.7 472,567
10/19/2015 18.53 18.85 18.51 18.78 641,725
10/16/2015 18.69 18.97 18.3803 18.63 874,495
10/15/2015 18.52 18.75 18.05 18.74 1,103,869
10/14/2015 18.66 18.84 18.501 18.56 1,191,165
10/13/2015 18.59 18.93 18.3 18.58 1,236,234
10/12/2015 18.23 18.62 18.11 18.43 822,900
10/09/2015 18.26 18.27 17.94 18.18 635,386
10/08/2015 17.59 18.205 17.5 18.13 974,449
10/07/2015 17.56 17.99 17.55 17.64 797,742
10/06/2015 17.86 18 17.4 17.52 965,389
10/05/2015 16.58 17.94 16.58 17.81 1,425,677
10/02/2015 16.52 16.74 16.37 16.6 1,225,456
10/01/2015 16.84 16.87 16.33 16.63 1,013,151
09/30/2015 16.88 17.06 16.7 16.87 594,903
09/29/2015 16.95 17.06 16.45 16.84 792,765
09/28/2015 17.47 17.535 16.82 16.86 1,039,027
09/25/2015 17.87 17.92 17.51 17.56 650,459
09/24/2015 17.37 17.73 17.25 17.64 554,883
09/23/2015 17.51 17.7264 17.4 17.55 588,951
09/22/2015 17.31 17.47 17.16 17.4 874,104
09/21/2015 17.71 17.89 17.31 17.4 1,170,772
09/18/2015 18.19 18.5 17.61 17.66 1,421,100
09/17/2015 18.64 18.76 18.37 18.4 898,567
09/16/2015 18.49 19 18.4168 18.73 700,909
09/15/2015 18.97 19.01 18.25 18.41 1,195,357
09/14/2015 18.88 19 18.735 18.97 954,405
09/11/2015 18.88 18.96 18.5899 18.78 688,838
09/10/2015 18.76 19.22 18.76 18.88 864,872
09/09/2015 18.79 19.02 18.7 18.74 1,427,419
09/08/2015 18.44 18.74 18.25 18.6 1,315,385
09/04/2015 18.17 18.44 18.14 18.16 764,034
09/03/2015 18.44 18.54 18.1076 18.33 1,099,866
09/02/2015 18.75 18.83 18.14 18.34 1,742,330
09/01/2015 17.78 18.74 17.75 18.38 2,403,418
08/31/2015 18.1 18.44 17.97 18.08 1,982,258
08/28/2015 17.25 18.15 17.03 18.03 5,068,957
08/27/2015 16.1 16.3401 15.81 16.22 1,021,051
08/26/2015 15.65 16.0936 15.48 15.945 670,369
08/25/2015 16 16.2 15.32 15.38 906,388
08/24/2015 14.94 16.33 14.71 15.51 1,391,596
08/21/2015 16.21 16.68 15.9 16.49 1,163,841
08/20/2015 16.66 16.92 16.48 16.48 607,252
08/19/2015 16.9 17.04 16.54 16.71 566,417
08/18/2015 17.35 17.35 16.97 16.99 473,934
08/17/2015 17.09 17.33 17 17.29 572,907
08/14/2015 16.91 17.08 16.73 17.07 441,966
08/13/2015 16.99 17.26 16.8 16.97 606,016
08/12/2015 16.65 16.99 16.42 16.9 499,856
08/11/2015 16.61 16.87 16.61 16.72 663,459
08/10/2015 16.53 16.76 16.48 16.6 688,126
08/07/2015 16.5 16.6 16.32 16.41 572,185
08/06/2015 16.64 16.81 16.45 16.51 786,676
08/05/2015 15.85 16.72 15.85 16.64 1,013,945
08/04/2015 15.5 15.83 15.45 15.79 700,973
08/03/2015 16.18 16.37 15.52 15.57 958,347
07/31/2015 16.04 16.45 15.94 16.22 444,422
07/30/2015 15.92 16.23 15.89 16.07 460,313
07/29/2015 16.11 16.13 15.66 16 557,524
07/28/2015 15.89 16.12 15.56 16.08 626,647
07/27/2015 15.67 15.87 15.56 15.84 474,573
07/24/2015 16.17 16.28 15.73 15.81 837,023
07/23/2015 16.38 16.38 16.11 16.27 599,180
07/22/2015 16.25 16.48 16.23 16.42 326,229
07/21/2015 16.44 16.6 16.28 16.35 442,934
07/20/2015 16.43 16.59 16.27 16.48 578,395
07/17/2015 16.81 16.85 16.29 16.35 564,758
07/16/2015 16.47 16.84 16.47 16.77 649,691
07/15/2015 16.54 16.73 16.4 16.41 525,712
07/14/2015 16.52 16.72 16.47 16.52 462,133
07/13/2015 16.5 16.7 16.44 16.53 592,446
07/10/2015 16.39 16.47 16.2 16.44 492,767
07/09/2015 16.56 16.65 16.125 16.26 845,530
07/08/2015 16.48 16.6 16.28 16.45 742,529
07/07/2015 16.56 16.6499 16.13 16.58 908,998
07/06/2015 16.38 16.55 16.21 16.51 787,084
07/02/2015 16.7 16.73 16.47 16.48 743,775
07/01/2015 16.7 16.73 16.54 16.66 817,010
06/30/2015 16.56 16.667 16.398 16.59 618,078
06/29/2015 16.67 16.6999 16.47 16.48 655,606
06/26/2015 16.96 17.04 16.72 16.8 1,353,315
06/25/2015 16.75 16.86 16.6463 16.71 725,773
06/24/2015 16.75 17 16.6801 16.73 975,708
06/23/2015 16.83 16.98 16.32 16.77 1,467,785
06/22/2015 16.26 16.95 16.11 16.77 2,646,489
06/19/2015 15.83 16.3 15.21 16.18 3,415,912
06/18/2015 15.88 16.22 15.8501 16.1 1,679,237
06/17/2015 16 16.04 15.7501 15.78 775,438
06/16/2015 15.8 16 15.71 15.98 758,513
06/15/2015 15.57 15.83 15.433 15.77 620,006
06/12/2015 15.3 15.64 15.3 15.59 523,805
06/11/2015 15.34 15.45 15.21 15.38 411,869
06/10/2015 15.24 15.51 15.08 15.32 607,445
06/09/2015 15.24 15.3499 15.1 15.16 352,364
06/08/2015 15.34 15.4 15.18 15.2 288,571
06/05/2015 15.08 15.34 14.98 15.34 332,972
06/04/2015 15.21 15.275 14.97 15.09 634,290
06/03/2015 15.2 15.4799 15.2 15.28 533,172
06/02/2015 14.76 15.24 14.76 15.12 503,287
06/01/2015 14.8 15.04 14.67 14.85 833,284
05/29/2015 14.7 14.91 14.65 14.71 447,380
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
*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?