Smith & Wesson Holding (SWHC)

Add to Watchlists Create an Alert
10.28 -0.09  -0.87% NASDAQ Sep 15, 4:59PM BATS Real time Currency in USD

Smith & Wesson Holding Price :

10.28 for Sept. 15, 2014

View 4,000+ financial data types

View Full Chart

Smith & Wesson Holding Price Chart

Export Data
Save Image

Smith & Wesson Holding Historical Price Data

View and export this data going back to 1999. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Sept. 12, 2014 10.57 10.60 10.33 10.37 1.367M
Sept. 11, 2014 10.22 10.63 10.17 10.56 2.195M
Sept. 10, 2014 10.12 10.25 9.90 10.24 2.079M
Sept. 9, 2014 10.33 10.41 10.16 10.16 1.497M
Sept. 8, 2014 10.43 10.59 10.31 10.38 1.690M
Sept. 5, 2014 10.65 10.68 10.42 10.47 2.311M
Sept. 4, 2014 10.78 10.93 10.69 10.70 1.828M
Sept. 3, 2014 11.04 11.05 10.68 10.76 3.046M
Sept. 2, 2014 11.14 11.18 10.94 11.05 1.493M
Aug. 29, 2014 11.11 11.16 11.00 11.07 1.847M
Aug. 28, 2014 11.43 11.43 11.10 11.12 3.118M
Aug. 27, 2014 11.56 11.91 11.26 11.32 11.94M
Aug. 26, 2014 13.35 13.35 12.88 13.10 2.059M
Aug. 25, 2014 13.09 13.43 13.05 13.12 1.284M
Aug. 22, 2014 12.95 13.09 12.78 12.98 1.209M
Aug. 21, 2014 13.20 13.22 12.82 12.90 1.240M
Aug. 20, 2014 13.23 13.34 13.02 13.19 688171.0
Aug. 19, 2014 12.98 13.31 12.98 13.23 800925.0
Aug. 18, 2014 13.00 13.09 12.93 13.00 674566.0
Aug. 15, 2014 13.04 13.09 12.79 12.92 925360.0
Aug. 14, 2014 12.69 13.06 12.69 12.94 882947.0
Aug. 13, 2014 12.60 12.80 12.52 12.72 600747.0
Aug. 12, 2014 12.60 12.65 12.47 12.52 582922.0
Aug. 11, 2014 12.67 12.83 12.52 12.63 626713.0
Aug. 8, 2014 12.51 12.63 12.45 12.59 842529.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

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

Get data for
Advertisement

SWHC Price Benchmarks

Companies
Sturm Ruger 51.24
Alliant Techsystems 132.39
Taser International 18.43

SWHC Price Range, Past 5 Years

Minimum 2.350 Oct 3 2011
Maximum 17.14 Jun 10 2014
Average 7.357

SWHC Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("SWHC", "price")
  • Last 5 data points: =YCS("SWHC", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.