Smith & Wesson Holding Corporation (SWHC)
Add to Watchlists Create an Alert
9.09
+0.12 +1.34%
NASDAQ
May 23, 4:58PM
BATS Real time
Currency in USD
Smith & Wesson Holding Corporation Price:
9.09 for May 23, 2013Smith & Wesson Holding Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 9.21 | 9.255 | 8.825 | 8.97 | 2.032M |
| May 21, 2013 | 9.17 | 9.27 | 9.14 | 9.21 | 1.098M |
| May 20, 2013 | 9.18 | 9.23 | 9.104 | 9.19 | 1.114M |
| May 17, 2013 | 9.13 | 9.27 | 9.10 | 9.18 | 1.404M |
| May 16, 2013 | 9.10 | 9.18 | 9.01 | 9.13 | 955953.0 |
| May 15, 2013 | 9.00 | 9.21 | 8.95 | 9.14 | 1.289M |
| May 14, 2013 | 8.80 | 9.05 | 8.77 | 9.01 | 1.431M |
| May 13, 2013 | 8.82 | 8.910 | 8.75 | 8.83 | 732920.0 |
| May 10, 2013 | 8.75 | 8.87 | 8.71 | 8.86 | 1.033M |
| May 9, 2013 | 8.79 | 8.90 | 8.75 | 8.77 | 700280.0 |
| May 8, 2013 | 8.89 | 8.90 | 8.77 | 8.81 | 735061.0 |
| May 7, 2013 | 8.86 | 8.93 | 8.75 | 8.87 | 1.081M |
| May 6, 2013 | 8.73 | 8.94 | 8.71 | 8.85 | 1.618M |
| May 3, 2013 | 8.78 | 8.78 | 8.67 | 8.74 | 1.047M |
| May 2, 2013 | 8.59 | 8.73 | 8.582 | 8.69 | 1.199M |
| May 1, 2013 | 8.78 | 8.796 | 8.53 | 8.58 | 1.663M |
| April 30, 2013 | 9.00 | 9.04 | 8.73 | 8.78 | 1.647M |
| April 29, 2013 | 8.71 | 8.90 | 8.71 | 8.84 | 1.427M |
| April 26, 2013 | 8.86 | 8.90 | 8.67 | 8.71 | 1.010M |
| April 25, 2013 | 8.63 | 8.90 | 8.63 | 8.85 | 1.677M |
| April 24, 2013 | 8.52 | 8.63 | 8.49 | 8.60 | 850955.0 |
| April 23, 2013 | 8.65 | 8.67 | 8.50 | 8.55 | 1.332M |
| April 22, 2013 | 8.64 | 8.68 | 8.475 | 8.64 | 1.013M |
| April 19, 2013 | 8.70 | 8.72 | 8.56 | 8.63 | 1.385M |
| April 18, 2013 | 8.74 | 8.75 | 8.52 | 8.63 | 1.732M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
SWHC Price Benchmarks
| Companies | |
|---|---|
| Sturm, Ruger & Company | 50.42 |
| Alliant Techsystems | 76.30 |
| Hexcel Corporation | 34.07 |
SWHC Price Range, Past 5 Years
| Minimum | 1.580 | Oct 28 2008 |
| Maximum | 11.07 | Sep 20 2012 |
| Average | 5.236 |
