Smith & Wesson Holding Corporation Stock Price History | Historical SWHC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	8.810	9.135	8.720	9.090	0	+0.12(+1.34%)
May 22, 2013	9.210	9.255	8.825	8.970	0	-0.24(-2.61%)
May 21, 2013	9.170	9.270	9.140	9.210	0	+0.02(+0.22%)
May 20, 2013	9.180	9.230	9.104	9.190	0	+0.01(+0.11%)
May 17, 2013	9.130	9.270	9.100	9.180	0	+0.05(+0.55%)
May 16, 2013	9.100	9.180	9.010	9.130	959,367	-0.01(-0.11%)
May 15, 2013	9.000	9.210	8.950	9.140	0	+0.31(+3.51%)
May 13, 2013	8.820	8.910	8.750	8.830	0	-0.03(-0.34%)
May 10, 2013	8.750	8.870	8.710	8.860	0	+0.09(+1.03%)
May 09, 2013	8.790	8.900	8.750	8.770	0	-0.04(-0.45%)
May 08, 2013	8.890	8.900	8.770	8.810	0	-0.06(-0.68%)
May 07, 2013	8.860	8.930	8.750	8.870	0	+0.02(+0.23%)
May 06, 2013	8.730	8.940	8.710	8.850	0	+0.11(+1.26%)
May 03, 2013	8.780	8.780	8.690	8.740	0	+0.05(+0.58%)
May 02, 2013	8.590	8.730	8.582	8.690	0	+0.11(+1.28%)
May 01, 2013	8.780	8.796	8.530	8.580	0	-0.20(-2.28%)
Apr 30, 2013	9.000	9.040	8.730	8.780	0	-0.06(-0.68%)
Apr 29, 2013	8.710	8.900	8.710	8.840	1,449,162	+0.13(+1.49%)
Apr 26, 2013	8.860	8.850	8.680	8.710	1,030,531	-0.14(-1.58%)
Apr 25, 2013	8.630	8.900	8.630	8.850	1,677,322	+0.25(+2.91%)
Apr 24, 2013	8.520	8.630	8.490	8.600	851,877	+0.05(+0.58%)
Apr 23, 2013	8.650	8.640	8.500	8.550	1,332,556	-0.09(-1.04%)
Apr 22, 2013	8.640	8.680	8.475	8.640	1,013,270	+0.01(+0.12%)
Apr 19, 2013	8.700	8.720	8.560	8.630	1,385,257	+0.00(+0.00%)
Apr 18, 2013	8.740	8.750	8.520	8.630	1,773,318	+0.14(+1.65%)
Apr 17, 2013	8.620	8.660	8.380	8.490	1,534,697	-0.15(-1.74%)
Apr 16, 2013	8.750	8.800	8.610	8.640	1,432,927	+0.02(+0.23%)
Apr 15, 2013	8.970	8.990	8.540	8.620	2,010,170	-0.42(-4.65%)
Apr 12, 2013	9.100	9.230	8.970	9.040	1,532,495	-0.05(-0.55%)
Apr 11, 2013	8.950	9.200	8.910	9.090	3,039,409	+0.20(+2.25%)
Apr 10, 2013	8.680	8.940	8.560	8.890	2,431,374	+0.25(+2.89%)
Apr 09, 2013	8.600	8.700	8.580	8.640	1,803,077	+0.04(+0.47%)
Apr 08, 2013	8.560	8.640	8.430	8.600	1,295,377	+0.00(+0.00%)
Apr 05, 2013	8.450	8.600	8.410	8.600	1,171,145	+0.01(+0.12%)
Apr 04, 2013	8.450	8.600	8.250	8.590	2,236,310	+0.04(+0.47%)
Apr 03, 2013	8.710	8.720	8.430	8.550	3,156,201	-0.19(-2.17%)
Apr 02, 2013	8.720	8.820	8.600	8.740	2,200,218	+0.01(+0.11%)
Apr 01, 2013	8.970	9.020	8.695	8.730	3,526,650	-0.27(-3.00%)
Mar 28, 2013	9.060	9.140	8.960	9.000	2,393,149	-0.09(-0.99%)
Mar 27, 2013	9.140	9.190	9.040	9.090	1,747,477	-0.12(-1.30%)
Mar 26, 2013	9.180	9.299	9.020	9.210	2,893,429	+0.01(+0.11%)
Mar 25, 2013	9.450	9.550	9.150	9.200	2,543,120	-0.21(-2.23%)
Mar 22, 2013	9.510	9.549	9.340	9.410	1,496,951	-0.08(-0.84%)
Mar 21, 2013	9.720	9.770	9.460	9.490	1,815,926	-0.17(-1.76%)
Mar 20, 2013	9.450	9.690	9.450	9.660	2,100,997	+0.24(+2.55%)
Mar 19, 2013	9.330	9.640	9.260	9.420	2,626,347	+0.05(+0.53%)
Mar 18, 2013	9.180	9.440	8.980	9.370	2,476,533	+0.16(+1.74%)
Mar 15, 2013	9.300	9.310	9.150	9.210	2,668,330	-0.05(-0.54%)
Mar 14, 2013	9.500	9.540	9.170	9.260	3,696,325	-0.26(-2.73%)
Mar 13, 2013	9.550	9.640	9.470	9.520	1,458,786	-0.06(-0.63%)
Mar 12, 2013	9.640	9.710	9.530	9.580	2,136,920	-0.05(-0.52%)
Mar 11, 2013	9.710	9.780	9.310	9.630	3,623,459	-0.14(-1.43%)
Mar 08, 2013	9.980	9.980	9.700	9.770	2,541,767	-0.13(-1.31%)
Mar 07, 2013	9.830	10.00	9.730	9.900	3,473,334	+0.15(+1.54%)
Mar 06, 2013	9.890	10.00	9.560	9.750	7,967,951	-0.47(-4.60%)
Mar 05, 2013	10.58	10.63	10.06	10.22	9,850,319	-0.06(-0.58%)
Mar 04, 2013	10.00	10.33	9.960	10.28	7,366,939	+0.46(+4.68%)

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 Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

Google and NASA Make Quantum Leap With New Computer
Josh Wolonick

Every Trader and Investor Should Be Watching the Dollar
Tom Pizzuti and Kurt Hulse

Random Thoughts: A Signal That Bears Watching
Todd Harrison

Mother of All Fed Cha-Cha Days or Last Tango on Wall Street?
Jeffrey Cooper

The End of the Road for Bulls, or Just a Healthy Correction?
Jason Haver

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE