Smith & Wesson Holding Corporation (NQ: SWHC)
9.970 USD  +0.280 (+2.89%)
Official Closing Price  /  Updated: 2:20 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 9.690 9.690 9.690 0 +0.13(+1.36%)
Nov 25, 2014 9.500 9.660 9.487 9.560 792,300 +0.12(+1.27%)
Nov 24, 2014 9.550 9.710 9.430 9.440 1,252,172 -0.10(-1.05%)
Nov 21, 2014 10.15 10.15 9.510 9.540 2,469,564 -0.58(-5.73%)
Nov 20, 2014 9.860 10.15 9.860 10.12 667,206 +0.19(+1.91%)
Nov 19, 2014 10.03 10.12 9.840 9.930 1,515,378 -0.08(-0.80%)
Nov 18, 2014 9.600 10.13 9.500 10.01 1,107,477 +0.43(+4.49%)
Nov 17, 2014 9.610 9.740 9.510 9.580 693,792 -0.07(-0.73%)
Nov 14, 2014 9.680 9.850 9.620 9.650 742,372 +0.01(+0.10%)
Nov 13, 2014 9.790 9.930 9.560 9.640 745,536 -0.18(-1.83%)
Nov 12, 2014 9.710 9.940 9.610 9.820 738,738 +0.05(+0.51%)
Nov 11, 2014 9.910 10.00 9.760 9.770 575,235 -0.09(-0.91%)
Nov 10, 2014 9.950 10.04 9.770 9.860 932,838 -0.13(-1.30%)
Nov 07, 2014 10.05 10.12 9.900 9.990 1,218,390 -0.07(-0.70%)
Nov 06, 2014 10.15 10.22 9.970 10.06 634,989 -0.10(-0.98%)
Nov 05, 2014 10.19 10.24 10.11 10.16 1,001,853 +0.01(+0.10%)
Nov 04, 2014 9.850 10.17 9.800 10.15 1,003,083 +0.23(+2.32%)
Nov 03, 2014 10.16 10.22 9.760 9.920 1,261,720 -0.24(-2.36%)
Oct 31, 2014 10.22 10.32 10.06 10.16 841,527 +0.13(+1.30%)
Oct 30, 2014 10.10 10.22 9.530 10.03 2,074,036 -0.56(-5.29%)
Oct 29, 2014 10.33 10.79 10.31 10.59 1,646,819 +0.39(+3.82%)
Oct 28, 2014 9.970 10.31 9.950 10.20 1,226,838 +0.27(+2.72%)
Oct 27, 2014 10.24 10.26 9.910 9.930 678,363 -0.33(-3.22%)
Oct 24, 2014 9.880 10.32 9.853 10.26 1,159,679 +0.37(+3.74%)
Oct 23, 2014 10.22 10.39 9.840 9.890 1,672,963 -0.33(-3.23%)
Oct 22, 2014 10.20 10.22 779,292 -0.17(-1.64%)
Oct 21, 2014 10.35 10.39 10.21 10.39 894,999 +0.10(+0.92%)
Oct 20, 2014 10.15 10.33 10.11 10.29 1,089,398 +0.15(+1.53%)
Oct 17, 2014 10.27 10.14 1,946,243 +0.28(+2.84%)
Oct 16, 2014 9.450 9.990 9.320 9.860 1,479,109 +0.33(+3.46%)
Oct 15, 2014 9.290 9.660 9.190 9.530 1,704,489 +0.09(+0.95%)
Oct 14, 2014 9.270 9.640 9.270 9.440 1,251,280 +0.26(+2.83%)
Oct 13, 2014 9.280 9.390 9.150 9.180 895,689 -0.12(-1.29%)
Oct 10, 2014 9.290 9.530 9.120 9.300 1,375,182 -0.03(-0.32%)
Oct 09, 2014 9.400 9.510 9.250 9.330 1,203,526 -0.08(-0.85%)
Oct 08, 2014 9.090 9.420 9.030 9.410 1,276,416 +0.29(+3.18%)
Oct 07, 2014 9.300 9.370 9.120 9.120 732,101 -0.23(-2.46%)
Oct 06, 2014 9.570 9.620 9.300 9.350 1,270,337 -0.19(-1.99%)
Oct 03, 2014 9.600 9.640 9.480 9.540 806,885 +0.06(+0.63%)
Oct 02, 2014 9.330 9.520 9.330 9.480 1,016,878 +0.14(+1.50%)
Oct 01, 2014 9.430 9.450 9.230 9.340 1,405,157 -0.10(-1.06%)
Sep 30, 2014 9.740 9.760 9.440 9.440 898,723 -0.27(-2.78%)
Sep 29, 2014 9.500 9.740 9.480 9.710 786,816 +0.03(+0.31%)
Sep 26, 2014 9.450 9.750 9.440 9.680 1,043,518 +0.26(+2.76%)
Sep 25, 2014 9.620 9.644 9.351 9.420 964,187 -0.25(-2.59%)
Sep 24, 2014 9.400 9.710 9.370 9.670 1,043,398 +0.26(+2.76%)
Sep 23, 2014 9.640 9.670 9.400 9.410 1,482,685 -0.27(-2.79%)
Sep 22, 2014 9.760 9.860 9.665 9.680 1,348,659 -0.12(-1.22%)
Sep 19, 2014 10.05 10.15 9.680 9.800 1,994,479 -0.24(-2.39%)
Sep 18, 2014 10.06 10.08 9.930 10.04 997,232 -0.02(-0.20%)
Sep 17, 2014 10.09 10.28 10.05 10.06 895,025 -0.04(-0.40%)
Sep 16, 2014 10.22 10.33 10.08 10.10 1,074,429 -0.17(-1.66%)
Sep 15, 2014 10.37 10.39 10.15 10.27 849,004 -0.10(-0.96%)
Sep 12, 2014 10.57 10.60 10.33 10.37 1,366,855 -0.20(-1.85%)
Sep 11, 2014 10.22 10.63 10.17 10.56 3,038,164 +0.32(+3.17%)
Sep 10, 2014 10.12 10.25 9.900 10.24 2,078,694 +0.08(+0.79%)
Sep 09, 2014 10.33 10.41 10.16 10.16 1,550,996 -0.22(-2.12%)
Sep 08, 2014 10.43 10.59 10.31 10.38 1,690,014 -0.09(-0.86%)
Sep 05, 2014 10.65 10.68 10.42 10.47 2,315,956 -0.22(-2.10%)
Sep 04, 2014 10.78 10.83 10.69 10.70 1,827,987 -0.06(-0.60%)
Sep 03, 2014 11.04 11.05 10.68 10.76 3,049,669 -0.29(-2.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here