Smith & Wesson Holding Corporation (SWHC)
Smith & Wesson Holding Corporation Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2012 | 6.69 | 6.78 | 6.50 | 6.74 | 1149328 |
| May 30, 2012 | 6.80 | 6.81 | 6.57 | 6.65 | 713570 |
| May 29, 2012 | 6.92 | 7.04 | 6.77 | 6.86 | 666189 |
| May 25, 2012 | 7.02 | 7.08 | 6.84 | 6.89 | 1057901 |
| May 24, 2012 | 6.85 | 7.08 | 6.55 | 7.03 | 1529018 |
| May 23, 2012 | 6.54 | 6.86 | 6.40 | 6.85 | 1332289 |
| May 22, 2012 | 6.63 | 6.80 | 6.55 | 6.58 | 1869549 |
| May 21, 2012 | 6.77 | 7.05 | 6.29 | 6.59 | 2875129 |
| May 18, 2012 | 6.22 | 6.40 | 6.10 | 6.23 | 1314039 |
| May 17, 2012 | 6.69 | 6.74 | 6.14 | 6.22 | 2059014 |
| May 16, 2012 | 7.07 | 7.23 | 6.63 | 6.65 | 1850310 |
| May 15, 2012 | 7.06 | 7.34 | 7.010 | 7.08 | 1136795 |
| May 14, 2012 | 7.53 | 7.65 | 6.96 | 6.99 | 1426363 |
| May 11, 2012 | 7.27 | 7.70 | 7.26 | 7.65 | 1332623 |
| May 10, 2012 | 7.21 | 7.45 | 6.98 | 7.36 | 1797879 |
| May 9, 2012 | 6.89 | 7.07 | 6.72 | 6.81 | 1499739 |
| May 8, 2012 | 8.08 | 8.12 | 6.86 | 6.97 | 3345880 |
| May 7, 2012 | 8.11 | 8.21 | 8.01 | 8.17 | 986094 |
| May 4, 2012 | 8.20 | 8.33 | 8.07 | 8.15 | 1094839 |
| May 3, 2012 | 8.30 | 8.53 | 8.15 | 8.24 | 1636478 |
| May 2, 2012 | 8.07 | 8.46 | 8.01 | 8.32 | 1741580 |
| May 1, 2012 | 8.29 | 8.62 | 8.10 | 8.10 | 2146811 |
| April 30, 2012 | 8.34 | 8.35 | 8.18 | 8.25 | 583838 |
| April 27, 2012 | 8.31 | 8.31 | 8.05 | 8.28 | 609927 |
| April 26, 2012 | 8.26 | 8.35 | 8.210 | 8.26 | 622936 |
| April 25, 2012 | 8.10 | 8.44 | 8.00 | 8.235 | 1202921 |
| April 24, 2012 | 8.04 | 8.12 | 7.93 | 7.98 | 770337 |
| April 23, 2012 | 7.97 | 8.02 | 7.75 | 8.00 | 985611 |
| April 20, 2012 | 8.20 | 8.25 | 8.01 | 8.12 | 1066301 |
| April 19, 2012 | 7.99 | 8.25 | 7.90 | 8.10 | 1159440 |
| April 18, 2012 | 7.92 | 8.08 | 7.81 | 8.05 | 818277 |
| April 17, 2012 | 7.91 | 8.07 | 7.890 | 7.96 | 550685 |
| April 16, 2012 | 7.91 | 8.01 | 7.70 | 7.88 | 1043995 |
| April 13, 2012 | 8.13 | 8.13 | 7.75 | 7.85 | 1044968 |
| April 12, 2012 | 7.84 | 8.23 | 7.80 | 8.175 | 1545579 |
| April 11, 2012 | 7.66 | 7.97 | 7.60 | 7.85 | 1184191 |
| April 10, 2012 | 8.15 | 8.18 | 7.27 | 7.48 | 2927034 |
| April 9, 2012 | 8.23 | 8.23 | 7.86 | 8.12 | 1919144 |
| April 5, 2012 | 8.35 | 8.49 | 8.25 | 8.29 | 1631493 |
| April 4, 2012 | 8.29 | 8.43 | 8.222 | 8.33 | 1514651 |
| April 3, 2012 | 8.50 | 8.60 | 8.218 | 8.33 | 2232895 |
| April 2, 2012 | 7.82 | 8.50 | 7.82 | 8.47 | 4926847 |
| March 30, 2012 | 7.90 | 7.95 | 7.71 | 7.75 | 771333 |
| March 29, 2012 | 7.67 | 7.80 | 7.61 | 7.77 | 882640 |
| March 28, 2012 | 7.81 | 7.88 | 7.60 | 7.69 | 962819 |
| March 27, 2012 | 7.90 | 7.92 | 7.75 | 7.76 | 1200020 |
| March 26, 2012 | 7.93 | 7.95 | 7.77 | 7.86 | 1641801 |
| March 23, 2012 | 7.75 | 7.93 | 7.47 | 7.79 | 1986334 |
| March 22, 2012 | 7.16 | 8.00 | 7.10 | 7.68 | 6242923 |
| March 21, 2012 | 6.88 | 7.05 | 6.80 | 6.90 | 1186152 |
SWHC News
The Ultimate Fear Trade: Streetinsider.com's Guide to Investing for the End of the World
May 31, 3:19PM Street Insider
May 31, 3:19PM Street Insider
@IncrementalWealth understood about valuation. market not taking it into consideration at this point. $SWHC has better price action.
about 20 hours ago by markajor
about 20 hours ago by markajor
Gun Sales Continue To Surge As Gun Manufacturers Struggle To Meet Demand. http://stks.co/43Is $RGR $SWHC
about 20 hours ago by abubnic
about 20 hours ago by abubnic
$RGR just feel that $SWHC is better play here. Like their guns better too. M&P models are nice.
about 21 hours ago by markajor
about 21 hours ago by markajor
RT @abubnic Surge in gun purchases b/c people wanted them before new gun control laws came into force. $RGR $SWHC RGR $50 stock
about 21 hours ago by johnkelly
about 21 hours ago by johnkelly
Surge in gun purchases b/c people wanted them before new gun control laws came into force. $RGR $SWHC
about 21 hours ago by abubnic
about 21 hours ago by abubnic
$SWHC NJ, Miami, and Olympia, WA Police Depts switching to M&P pistols. http://stks.co/42G3
about 2 days ago by TradersEdge
about 2 days ago by TradersEdge
$SWHC $RGR Article on Motley Fool "Smith & Wesson Arms Us Right" http://stks.co/3yt9. $SWHC is going much HIGHER
about 8 days ago by TradersEdge
about 8 days ago by TradersEdge
$SWHC I want back in w/Sep $6 or $7 option...The $7 has the most Opn Intrst. Any Option xprts say what Uthink Only did 1 option b4
about 8 days ago by cameltrader50
about 8 days ago by cameltrader50
$SWHC sold today $RGR has some issues w/mfg The vol on S&W has been light. Still could pull back but has $8.50ish to break threw to <$9.00+
about 8 days ago by cameltrader50
about 8 days ago by cameltrader50
$SWHC was some thin vol Wed. still could drop close that March gap to $5.50-6.00. Or dump&enjoy long weeknd $LSI of interest same sit-rep
about 8 days ago by cameltrader50
about 8 days ago by cameltrader50
RT @TradersEdge $SWHC you can get in soon or wait until breakout of $8.60. Positive divergence in place. http://stks.co/3xiH
about 9 days ago by chartly
about 9 days ago by chartly
$SWHC you can get in soon or wait until breakout of $8.60. Positive divergence in place. http://chart.ly/hidnagu
about 9 days ago by TradersEdge
about 9 days ago by TradersEdge
$SWHC is being accumulated and also being held back so that big players can accumulate. it will springboard back above $9 sooner than later
about 10 days ago by TradersEdge
about 10 days ago by TradersEdge
$SWHC I like this: SWHC has increased its manufacturing capacity and quickened procurement of parts to keep up with the increased demand.
about 10 days ago by silver1004
about 10 days ago by silver1004
@silver1004 $SWHC $439M backlog will continue to grow with increasing revenue.
about 10 days ago by TradersEdge
about 10 days ago by TradersEdge
$SWHC Order backlog approximately $439 million. Next 6 months should be interesting!!
about 10 days ago by silver1004
about 10 days ago by silver1004
Any one think we go higher tomorrow...want to get some more $SWHC cant decide if we jump up or something normal..Anyone got RADAR on this
about 11 days ago by cameltrader50
about 11 days ago by cameltrader50
$SWHC I trade /hold long. Would love to start buy $RGR here and hold long if I fully thought the market was turning! Nice dividend at $RGR
about 11 days ago by cameltrader50
about 11 days ago by cameltrader50
@bbolan1 $SWHC is <50%inst to $RGR <70% . Also S&W new prdct's M&P15 sport~ great niche filler/reviews+! comp.to AR15 2/3 -1/2 cost too
about 11 days ago by cameltrader50
about 11 days ago by cameltrader50
$SWHC Upside Blowoff - 15 Minute Down Reversal - Red bar after 4 green bars
about 11 days ago by TradeIdeasQuant
about 11 days ago by TradeIdeasQuant
@Gablackguns $SWHC cant hold $RGR holster. $RGR 10x the co/stock of SWHC.
about 11 days ago by LukeKramer
about 11 days ago by LukeKramer
Smith & Wesson (SWHC) Pops; Preliminary Q4 Sales Come in Better than Views
May 21, 8:51AM Street Insider
May 21, 8:51AM Street Insider
Smith & Wesson Sees Q4 Sales of $129M vs $119.8M Est; $113-118M Prior Guidance
May 21, 8:05AM Benzinga
May 21, 8:05AM Benzinga
Benchmark Starts Smith & Wesson Holding (SWHC) at Buy; Benefiting From Industry Growth
May 10, 7:58AM Street Insider
May 10, 7:58AM Street Insider
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| SWHC | 6.55 | -0.19 | -2.82% | 437.22M |
| SWC | 8.39 | -0.10 | -1.18% | 981.78M |
| SVXY | 66.87 | -4.33 | -6.08% | |
| SVU | 4.50 | -0.02 | -0.44% | 959.46M |
| SVT | 8.00 | -0.37 | -4.37% | 17.92M |
| SVNT | 0.7243 | -0.03 | -4.53% | 51.98M |
| SVN | 9.68 | -0.04 | -0.41% | 482.84M |
| SVM | 6.20 | +0.14 | +2.31% | 1.034B |
| SVBI | 3.21 | +1.02 | +46.58% | 32.32M |
| SVA | 1.85 | +0.03 | +1.65% | 101.08M |
