SWHC

Smith & Wesson Holding Corporation Historical Stock Prices

$14.88
*  
0.31
2.04%
Get SWHC Alerts
*Delayed - data as of May 5, 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: 1 Year, From 05-MAY-2014 TO 05-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  15.20  15.37  14.88  14.88 1,295,043
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
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
01/23/2015 12.11 12.47 11.93 12.37 1,908,111
01/22/2015 12 12.2 11.85 11.97 2,215,310
01/21/2015 11.65 11.91 11.51 11.89 2,633,194
01/20/2015 11 12.04 11 11.67 9,417,712
01/16/2015 9.87 10.1 9.86 10.02 672,738
01/15/2015 10.13 10.2 9.795 9.9 999,337
01/14/2015 10.06 10.16 9.96 10.07 549,290
01/13/2015 10.32 10.35 9.93 10.21 917,845
01/12/2015 10.3 10.355 10.095 10.28 1,021,633
01/09/2015 10.13 10.35 10.02 10.29 1,001,847
01/08/2015 9.98 10.2 9.9671 10.16 1,623,342
01/07/2015 9.51 9.94 9.485 9.93 1,459,000
01/06/2015 9.46 9.72 9.39 9.41 1,198,318
01/05/2015 9.43 9.51 9.31 9.43 946,821
01/02/2015 9.55 9.58 9.309 9.48 981,149
12/31/2014 9.73 9.805 9.47 9.47 1,016,001
12/30/2014 9.71 9.9 9.68 9.74 721,062
12/29/2014 9.88 10.03 9.64 9.71 757,453
12/26/2014 10.03 10.067 9.9 9.91 489,669
12/24/2014 10 10.1 9.93 10.09 446,172
12/23/2014 9.84 10.138 9.78 10.01 888,501
12/22/2014 9.81 9.88 9.695 9.84 727,704
12/19/2014 9.6 9.9 9.57 9.82 1,491,431
12/18/2014 9.72 9.72 9.46 9.6 998,985
12/17/2014 9.43 9.66 9.4 9.62 911,615
12/16/2014 9.54 9.67 9.4 9.4 1,023,793
12/15/2014 9.61 9.68 9.535 9.59 997,503
12/12/2014 9.63 9.7 9.52 9.6 1,041,936
12/11/2014 9.58 9.725 9.55 9.63 964,892
12/10/2014 9.67 9.76 9.5 9.55 1,174,272
12/09/2014 9.55 9.9 9.5 9.7 2,213,429
12/08/2014 9.64 9.86 9.46 9.63 2,093,710
12/05/2014 9.25 9.9 9.25 9.8 6,014,015
12/04/2014 9.66 9.72 9.22 9.41 2,198,194
12/03/2014 9.44 9.58 9.3 9.51 1,080,682
12/02/2014 9.91 9.975 9.35 9.4 1,699,960
12/01/2014 9.97 10.135 9.89 9.935 1,523,142
11/28/2014 9.75 10.05 9.67 9.97 1,000,115
11/26/2014 9.66 9.81 9.61 9.69 1,531,686
11/25/2014 9.5 9.66 9.4874 9.56 792,190
11/24/2014 9.55 9.71 9.43 9.44 1,252,172
11/21/2014 10.15 10.15 9.51 9.54 2,469,564
11/20/2014 9.86 10.15 9.86 10.12 667,206
11/19/2014 10.03 10.12 9.84 9.93 1,515,378
11/18/2014 9.6 10.13 9.5 10.01 1,107,477
11/17/2014 9.61 9.74 9.51 9.58 693,292
11/14/2014 9.68 9.85 9.62 9.65 742,372
11/13/2014 9.79 9.9299 9.56 9.64 745,536
11/12/2014 9.71 9.94 9.61 9.82 738,738
11/11/2014 9.91 10 9.76 9.77 575,105
11/10/2014 9.95 10.04 9.77 9.86 932,838
11/07/2014 10.05 10.12 9.9 9.99 1,218,390
11/06/2014 10.15 10.22 9.97 10.06 634,989
11/05/2014 10.19 10.24 10.11 10.16 1,001,853
11/04/2014 9.85 10.17 9.8 10.15 1,003,083
11/03/2014 10.16 10.22 9.76 9.92 1,261,720
10/31/2014 10.22 10.32 10.0601 10.16 841,427
10/30/2014 10.1 10.2222 9.53 10.03 2,067,134
10/29/2014 10.33 10.865 10.31 10.59 1,641,908
10/28/2014 9.97 10.31 9.95 10.2 1,224,838
10/27/2014 10.24 10.24 9.91 9.93 678,363
10/24/2014 9.88 10.32 9.853 10.26 1,159,679
10/23/2014 10.22 10.39 9.84 9.89 1,672,963
10/22/2014 10.42 10.44 10.2001 10.22 779,292
10/21/2014 10.35 10.39 10.21 10.39 894,999
10/20/2014 10.15 10.329 10.082 10.295 1,089,398
10/17/2014 10.08 10.27 9.87 10.14 1,946,243
10/16/2014 9.45 9.99 9.32 9.86 1,478,964
10/15/2014 9.29 9.66 9.19 9.53 1,704,489
10/14/2014 9.27 9.64 9.27 9.44 1,251,280
10/13/2014 9.28 9.39 9.15 9.18 895,689
10/10/2014 9.29 9.53 9.12 9.3 1,375,182
10/09/2014 9.4 9.51 9.25 9.33 1,203,426
10/08/2014 9.09 9.42 9.03 9.41 1,276,416
10/07/2014 9.3 9.37 9.12 9.12 732,101
10/06/2014 9.57 9.62 9.3 9.35 1,270,337
10/03/2014 9.6 9.64 9.48 9.54 806,885
10/02/2014 9.33 9.52 9.33 9.48 1,016,878
10/01/2014 9.43 9.45 9.23 9.34 1,405,157
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
*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?