Smith & Wesson Holding Corp (SWHC) Exchange: NASDAQ
Data as of Oct. 9, 2025
$21.08 ($-0.25) -1.17%
Smith & Wesson Holding Corp - Daily Information
Click for more stock information on Smith & Wesson Holding Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $21.34 |
| Previous Close | $21.08 |
| High | $21.49 |
| Low | $21.06 |
| Adjusted Open | $21.34 |
| Previous Adjusted Close | $21.08 |
| Adjusted High | $21.49 |
| Adjusted Low | $21.06 |
About Smith & Wesson Holding Corp (SWHC)
DELISTED - Smith & Wesson Holding Corporation manufactures and sells firearm products in the United States and internationally. It offers firearms; handguns, including revolvers and pistols; long guns, such as sporting, bolt action, and single shot rifles; hunting rifles; black powder firearms; handcuffs and restraints; and firearm-related products and accessories. The company sells its products under the Smith & Wesson, M&P, Thompson/Center Arms, and Performance Center brand names. It also provides metal processing and finishing services comprising tooling, forging, heat treating, finishing, plating, and engineering support services to third-party customers; and licensing of trademarks to third parties. The company serves gun enthusiasts; collectors; hunters; sportsmen; competitive shooters; individuals desiring home and personal protection; law enforcement and security agencies and officers; and military agencies. Smith & Wesson Holding Corporation sells its products through distributors; federal, state, and municipal law enforcement agencies and officers; government and military agencies; businesses; retailers; and consumers. It also operates Websites; and an online retail store to sell firearms accessories, branded products, apparel, and related shooting supplies. The company was founded in 1852 and is based in Springfield, Massachusetts.
Invest in Smith & Wesson Holding Corp (SWHC)
Historical Stock Data for Smith & Wesson Holding Corp (SWHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-12-30 | $21.34 | $21.49 | $21.06 | $21.08 | $21.08 | 1,657,475 |
| 2016-12-29 | $21.11 | $21.45 | $21.05 | $21.33 | $21.33 | 1,010,327 |
| 2016-12-28 | $21.54 | $21.70 | $21.05 | $21.11 | $21.11 | 1,591,104 |
| 2016-12-27 | $21.41 | $21.93 | $21.35 | $21.56 | $21.56 | 2,304,101 |
| 2016-12-23 | $21.60 | $22.17 | $21.52 | $22.11 | $22.11 | 1,136,215 |
| 2016-12-22 | $21.97 | $21.98 | $21.30 | $21.60 | $21.60 | 1,255,858 |
| 2016-12-21 | $22.00 | $22.21 | $21.98 | $22.01 | $22.01 | 856,312 |
| 2016-12-20 | $21.93 | $22.14 | $21.81 | $21.97 | $21.97 | 1,384,897 |
| 2016-12-19 | $21.66 | $21.90 | $21.53 | $21.81 | $21.81 | 1,511,746 |
| 2016-12-16 | $21.20 | $21.63 | $21.17 | $21.59 | $21.59 | 2,052,150 |
| 2016-12-15 | $21.16 | $21.50 | $21.07 | $21.15 | $21.15 | 1,417,896 |
| 2016-12-14 | $21.30 | $21.80 | $21.17 | $21.20 | $21.20 | 1,847,734 |
| 2016-12-13 | $21.35 | $21.49 | $21.07 | $21.26 | $21.26 | 1,696,466 |
| 2016-12-12 | $20.93 | $21.61 | $20.92 | $21.09 | $21.09 | 1,729,680 |
| 2016-12-09 | $21.49 | $21.65 | $20.84 | $21.07 | $21.07 | 1,811,849 |
| 2016-12-08 | $20.59 | $21.53 | $20.41 | $21.23 | $21.23 | 2,895,922 |
| 2016-12-07 | $20.77 | $20.88 | $20.46 | $20.55 | $20.55 | 2,511,556 |
| 2016-12-06 | $21.06 | $21.13 | $20.72 | $20.89 | $20.89 | 3,270,561 |
| 2016-12-05 | $21.45 | $21.60 | $20.50 | $20.93 | $20.93 | 4,353,101 |
| 2016-12-02 | $22.22 | $22.40 | $21.02 | $21.10 | $21.10 | 8,891,296 |
| 2016-12-01 | $23.39 | $24.17 | $23.08 | $23.98 | $23.98 | 3,125,292 |
| 2016-11-30 | $24.04 | $24.11 | $23.06 | $23.33 | $23.33 | 2,346,732 |
| 2016-11-29 | $23.95 | $24.60 | $23.93 | $24.00 | $24.00 | 1,929,601 |
| 2016-11-28 | $23.59 | $24.05 | $22.88 | $23.88 | $23.88 | 2,115,914 |
| 2016-11-25 | $23.45 | $23.90 | $23.37 | $23.82 | $23.82 | 932,679 |
| 2016-11-23 | $23.83 | $24.16 | $23.28 | $23.51 | $23.51 | 2,257,606 |
| 2016-11-22 | $24.05 | $24.23 | $23.66 | $24.01 | $24.01 | 2,324,611 |
| 2016-11-21 | $24.16 | $24.92 | $23.93 | $24.14 | $24.14 | 2,890,495 |
| 2016-11-18 | $24.53 | $25.01 | $23.96 | $24.13 | $24.13 | 2,114,350 |
| 2016-11-17 | $24.32 | $24.74 | $24.22 | $24.40 | $24.40 | 1,860,446 |
| 2016-11-16 | $23.75 | $24.37 | $23.50 | $23.99 | $23.99 | 2,000,555 |
| 2016-11-15 | $23.74 | $24.46 | $23.19 | $23.66 | $23.66 | 3,054,029 |
| 2016-11-14 | $21.90 | $23.59 | $21.50 | $23.58 | $23.58 | 5,525,186 |
| 2016-11-11 | $22.24 | $22.66 | $21.02 | $21.24 | $21.24 | 5,418,795 |
| 2016-11-10 | $24.51 | $24.80 | $21.92 | $21.98 | $21.98 | 8,778,248 |
| 2016-11-09 | $25.25 | $26.21 | $23.50 | $24.12 | $24.12 | 10,878,796 |
| 2016-11-08 | $28.10 | $28.57 | $27.89 | $28.45 | $28.45 | 2,119,345 |
| 2016-11-07 | $28.17 | $28.20 | $27.70 | $27.85 | $27.85 | 2,067,604 |
| 2016-11-04 | $26.81 | $28.05 | $26.75 | $27.24 | $27.24 | 2,488,506 |
| 2016-11-03 | $26.40 | $26.82 | $26.26 | $26.69 | $26.69 | 964,467 |
| 2016-11-02 | $26.25 | $26.58 | $26.15 | $26.32 | $26.32 | 1,429,616 |
| 2016-11-01 | $26.40 | $26.48 | $25.78 | $26.06 | $26.06 | 1,588,058 |
| 2016-10-31 | $25.92 | $26.45 | $25.61 | $26.43 | $26.43 | 844,103 |
| 2016-10-28 | $25.70 | $26.18 | $25.65 | $25.71 | $25.71 | 854,401 |
| 2016-10-27 | $26.48 | $26.51 | $25.52 | $25.73 | $25.73 | 1,286,610 |
| 2016-10-26 | $26.56 | $26.78 | $26.19 | $26.27 | $26.27 | 856,227 |
| 2016-10-25 | $27.12 | $27.12 | $26.59 | $26.70 | $26.70 | 948,121 |
| 2016-10-24 | $26.76 | $26.91 | $26.40 | $26.80 | $26.80 | 683,871 |
| 2016-10-21 | $26.51 | $26.61 | $26.22 | $26.59 | $26.59 | 835,042 |
| 2016-10-20 | $26.60 | $26.78 | $26.41 | $26.64 | $26.64 | 1,018,677 |
| 2016-10-19 | $26.28 | $26.58 | $26.02 | $26.50 | $26.50 | 822,773 |
| 2016-10-18 | $26.17 | $26.37 | $25.86 | $26.25 | $26.25 | 1,473,176 |
| 2016-10-17 | $25.50 | $26.25 | $25.45 | $25.97 | $25.97 | 1,593,607 |
| 2016-10-14 | $25.48 | $25.84 | $25.30 | $25.31 | $25.31 | 899,257 |
| 2016-10-13 | $25.17 | $25.58 | $25.05 | $25.38 | $25.38 | 907,861 |
| 2016-10-12 | $25.00 | $25.59 | $24.93 | $25.29 | $25.29 | 787,424 |
| 2016-10-11 | $25.51 | $25.54 | $24.98 | $25.03 | $25.03 | 1,143,027 |
| 2016-10-10 | $25.41 | $25.75 | $25.27 | $25.59 | $25.59 | 1,273,137 |
| 2016-10-07 | $25.14 | $25.53 | $24.61 | $25.33 | $25.33 | 1,880,152 |
| 2016-10-06 | $25.35 | $25.51 | $24.58 | $25.21 | $25.21 | 3,813,990 |
| 2016-10-05 | $26.26 | $26.57 | $26.13 | $26.16 | $26.16 | 917,085 |
| 2016-10-04 | $27.25 | $27.25 | $25.87 | $26.24 | $26.24 | 1,831,268 |
| 2016-10-03 | $26.37 | $26.74 | $26.37 | $26.58 | $26.58 | 1,581,736 |
| 2016-09-30 | $25.94 | $26.69 | $25.86 | $26.59 | $26.59 | 1,662,096 |
| 2016-09-29 | $25.94 | $26.09 | $25.73 | $25.82 | $25.82 | 1,274,824 |
| 2016-09-28 | $25.80 | $26.00 | $25.69 | $26.00 | $26.00 | 1,431,069 |
| 2016-09-27 | $25.64 | $26.14 | $25.36 | $25.86 | $25.86 | 2,413,717 |
| 2016-09-26 | $26.50 | $26.60 | $25.38 | $25.53 | $25.53 | 5,471,780 |
| 2016-09-23 | $27.56 | $27.84 | $27.50 | $27.56 | $27.56 | 855,057 |
| 2016-09-22 | $27.85 | $27.97 | $27.34 | $27.61 | $27.61 | 1,573,869 |
| 2016-09-21 | $27.33 | $27.82 | $27.32 | $27.80 | $27.80 | 1,470,867 |
| 2016-09-20 | $27.97 | $27.99 | $27.29 | $27.31 | $27.31 | 1,324,727 |
| 2016-09-19 | $27.66 | $28.19 | $27.61 | $27.97 | $27.97 | 1,970,347 |
| 2016-09-16 | $27.32 | $27.34 | $26.90 | $27.33 | $27.33 | 1,573,150 |
| 2016-09-15 | $26.64 | $27.32 | $26.53 | $27.32 | $27.32 | 1,410,150 |
| 2016-09-14 | $26.62 | $27.08 | $26.47 | $26.61 | $26.61 | 2,236,075 |
| 2016-09-13 | $26.79 | $26.98 | $26.55 | $26.71 | $26.71 | 1,756,798 |
| 2016-09-12 | $27.25 | $27.39 | $26.55 | $26.92 | $26.92 | 3,080,443 |
| 2016-09-09 | $27.62 | $28.15 | $27.54 | $27.54 | $27.54 | 2,175,939 |
| 2016-09-08 | $27.91 | $28.00 | $27.76 | $27.89 | $27.89 | 1,704,987 |
| 2016-09-07 | $27.84 | $28.04 | $27.61 | $28.03 | $28.03 | 2,270,286 |
| 2016-09-06 | $27.99 | $28.09 | $27.29 | $27.96 | $27.96 | 3,830,649 |
| 2016-09-02 | $29.10 | $29.25 | $27.08 | $27.69 | $27.69 | 10,274,497 |
| 2016-09-01 | $28.70 | $29.59 | $28.40 | $29.58 | $29.58 | 3,539,115 |
| 2016-08-31 | $29.50 | $29.62 | $27.69 | $28.15 | $28.15 | 3,850,681 |
| 2016-08-30 | $29.83 | $30.04 | $29.30 | $29.58 | $29.58 | 1,812,221 |
| 2016-08-29 | $28.91 | $29.82 | $28.87 | $29.43 | $29.43 | 1,887,260 |
| 2016-08-26 | $30.00 | $30.08 | $28.57 | $28.84 | $28.84 | 2,733,570 |
| 2016-08-25 | $29.50 | $29.97 | $29.40 | $29.83 | $29.83 | 1,675,846 |
| 2016-08-24 | $28.70 | $29.43 | $28.51 | $29.25 | $29.25 | 1,254,989 |
| 2016-08-23 | $28.62 | $29.09 | $28.56 | $28.82 | $28.82 | 1,133,330 |
| 2016-08-22 | $28.50 | $28.69 | $28.20 | $28.60 | $28.60 | 810,986 |
| 2016-08-19 | $28.81 | $28.84 | $28.47 | $28.53 | $28.53 | 662,131 |
| 2016-08-18 | $28.46 | $28.88 | $28.41 | $28.81 | $28.81 | 735,804 |
| 2016-08-17 | $28.69 | $28.86 | $28.16 | $28.53 | $28.53 | 1,220,520 |
| 2016-08-16 | $29.30 | $29.42 | $28.60 | $28.83 | $28.83 | 1,372,023 |
| 2016-08-15 | $29.78 | $30.04 | $29.34 | $29.43 | $29.43 | 1,299,245 |
| 2016-08-12 | $29.80 | $30.16 | $29.58 | $29.68 | $29.68 | 1,134,162 |
| 2016-08-11 | $29.84 | $31.19 | $29.83 | $29.88 | $29.88 | 1,538,556 |
| 2016-08-10 | $29.81 | $30.09 | $29.61 | $29.88 | $29.88 | 889,083 |
| 2016-08-09 | $29.52 | $30.01 | $29.47 | $29.72 | $29.72 | 918,067 |
| 2016-08-08 | $29.90 | $30.06 | $29.32 | $29.54 | $29.54 | 1,160,926 |
| 2016-08-05 | $29.67 | $30.00 | $29.62 | $29.72 | $29.72 | 947,962 |
| 2016-08-04 | $29.67 | $30.15 | $29.52 | $29.58 | $29.58 | 1,181,659 |
| 2016-08-03 | $29.62 | $29.90 | $28.95 | $29.73 | $29.73 | 1,719,886 |
| 2016-08-02 | $30.37 | $30.48 | $29.63 | $29.80 | $29.80 | 1,253,691 |
| 2016-08-01 | $29.77 | $30.59 | $29.70 | $30.36 | $30.36 | 2,087,248 |
| 2016-07-29 | $29.44 | $29.80 | $28.70 | $29.45 | $29.45 | 2,058,595 |
| 2016-07-28 | $29.82 | $29.88 | $29.28 | $29.48 | $29.48 | 1,191,072 |
| 2016-07-27 | $29.95 | $30.16 | $29.73 | $29.83 | $29.83 | 1,707,047 |
| 2016-07-26 | $29.54 | $30.40 | $29.50 | $29.79 | $29.79 | 2,486,738 |
| 2016-07-25 | $28.75 | $29.46 | $28.75 | $29.37 | $29.37 | 1,947,381 |
| 2016-07-22 | $28.43 | $28.85 | $28.00 | $28.65 | $28.65 | 960,593 |
| 2016-07-21 | $28.74 | $28.86 | $28.37 | $28.47 | $28.47 | 1,194,281 |
| 2016-07-20 | $28.71 | $29.12 | $28.64 | $28.73 | $28.73 | 1,115,256 |
| 2016-07-19 | $28.70 | $28.88 | $28.44 | $28.76 | $28.76 | 1,280,687 |
| 2016-07-18 | $28.76 | $29.27 | $28.63 | $28.78 | $28.78 | 2,274,370 |
| 2016-07-15 | $28.71 | $28.93 | $27.36 | $28.35 | $28.35 | 2,567,864 |
| 2016-07-14 | $28.50 | $28.89 | $28.23 | $28.44 | $28.44 | 1,826,342 |
| 2016-07-13 | $28.01 | $28.74 | $28.00 | $28.42 | $28.42 | 1,553,379 |
| 2016-07-12 | $29.21 | $29.49 | $27.31 | $28.58 | $28.58 | 3,883,660 |
| 2016-07-11 | $29.55 | $29.60 | $28.80 | $29.35 | $29.35 | 2,980,934 |
| 2016-07-08 | $29.75 | $29.75 | $28.74 | $29.07 | $29.07 | 4,887,472 |
| 2016-07-07 | $28.30 | $28.52 | $28.04 | $28.29 | $28.29 | 1,821,744 |
| 2016-07-06 | $27.80 | $28.39 | $27.69 | $28.33 | $28.33 | 2,023,794 |
| 2016-07-05 | $28.14 | $28.20 | $27.46 | $27.80 | $27.80 | 2,840,577 |
| 2016-07-01 | $27.21 | $27.94 | $26.84 | $27.77 | $27.77 | 2,841,730 |
| 2016-06-30 | $26.75 | $27.33 | $26.64 | $27.18 | $27.18 | 2,048,505 |
| 2016-06-29 | $26.45 | $26.69 | $26.23 | $26.66 | $26.66 | 2,059,957 |
| 2016-06-28 | $25.64 | $26.24 | $25.62 | $26.06 | $26.06 | 1,691,440 |
| 2016-06-27 | $25.84 | $26.38 | $25.23 | $25.61 | $25.61 | 2,889,239 |
| 2016-06-24 | $24.07 | $25.92 | $23.89 | $25.84 | $25.84 | 3,827,803 |
| 2016-06-23 | $25.74 | $25.83 | $25.11 | $25.33 | $25.33 | 2,251,445 |
| 2016-06-22 | $24.79 | $25.70 | $24.76 | $25.48 | $25.48 | 3,037,173 |
| 2016-06-21 | $24.30 | $24.84 | $24.12 | $24.76 | $24.76 | 2,785,666 |
| 2016-06-20 | $23.95 | $24.50 | $23.66 | $24.21 | $24.21 | 4,010,541 |
| 2016-06-17 | $24.11 | $24.15 | $23.05 | $23.65 | $23.65 | 11,522,738 |
| 2016-06-16 | $21.82 | $21.98 | $21.31 | $21.75 | $21.75 | 3,248,481 |
| 2016-06-15 | $21.89 | $22.09 | $21.42 | $21.48 | $21.48 | 2,532,841 |
| 2016-06-14 | $23.34 | $23.35 | $21.39 | $21.86 | $21.86 | 4,760,007 |
| 2016-06-13 | $23.40 | $23.89 | $22.50 | $22.88 | $22.88 | 8,212,931 |
| 2016-06-10 | $21.80 | $22.14 | $21.30 | $21.41 | $21.41 | 1,439,042 |
| 2016-06-09 | $21.69 | $22.54 | $21.50 | $22.01 | $22.01 | 2,469,440 |
| 2016-06-08 | $21.50 | $22.38 | $21.15 | $21.73 | $21.73 | 2,344,004 |
| 2016-06-07 | $21.59 | $21.70 | $21.11 | $21.52 | $21.52 | 2,070,986 |
| 2016-06-06 | $22.74 | $22.97 | $21.36 | $21.54 | $21.54 | 3,897,443 |
| 2016-06-03 | $24.38 | $24.79 | $22.39 | $22.68 | $22.68 | 5,289,119 |
| 2016-06-02 | $24.50 | $24.60 | $24.19 | $24.41 | $24.41 | 1,272,402 |
| 2016-06-01 | $24.31 | $24.79 | $24.21 | $24.60 | $24.60 | 1,474,164 |
| 2016-05-31 | $24.07 | $24.43 | $24.01 | $24.37 | $24.37 | 868,384 |
| 2016-05-27 | $24.26 | $24.33 | $23.80 | $24.00 | $24.00 | 1,041,110 |
| 2016-05-26 | $23.82 | $24.38 | $23.75 | $24.26 | $24.26 | 1,042,971 |
| 2016-05-25 | $23.86 | $24.00 | $23.51 | $23.74 | $23.74 | 1,195,751 |
| 2016-05-24 | $23.15 | $23.96 | $23.15 | $23.80 | $23.80 | 1,162,449 |
| 2016-05-23 | $23.15 | $23.36 | $23.05 | $23.07 | $23.07 | 745,255 |
| 2016-05-20 | $22.93 | $23.15 | $22.82 | $23.15 | $23.15 | 855,118 |
| 2016-05-19 | $22.39 | $22.94 | $22.33 | $22.88 | $22.88 | 770,724 |
| 2016-05-18 | $22.52 | $22.80 | $22.16 | $22.43 | $22.43 | 687,750 |
| 2016-05-17 | $22.96 | $23.14 | $22.43 | $22.60 | $22.60 | 893,046 |
| 2016-05-16 | $22.67 | $23.18 | $22.62 | $23.07 | $23.07 | 690,336 |
| 2016-05-13 | $22.82 | $23.04 | $22.58 | $22.72 | $22.72 | 543,952 |
| 2016-05-12 | $22.76 | $22.93 | $22.60 | $22.85 | $22.85 | 692,757 |
| 2016-05-11 | $22.95 | $23.00 | $22.53 | $22.76 | $22.76 | 1,167,205 |
| 2016-05-10 | $23.16 | $23.33 | $22.75 | $23.08 | $23.08 | 990,160 |
| 2016-05-09 | $22.23 | $23.30 | $22.10 | $23.12 | $23.12 | 1,574,522 |
| 2016-05-06 | $22.77 | $22.80 | $21.89 | $22.16 | $22.16 | 1,707,241 |
| 2016-05-05 | $22.67 | $23.02 | $22.45 | $22.87 | $22.87 | 942,886 |
| 2016-05-04 | $23.02 | $23.21 | $22.25 | $22.66 | $22.66 | 1,494,075 |
| 2016-05-03 | $23.50 | $23.50 | $22.50 | $23.17 | $23.17 | 2,312,478 |
| 2016-05-02 | $21.80 | $23.08 | $21.75 | $22.84 | $22.84 | 2,083,096 |
| 2016-04-29 | $21.93 | $22.00 | $21.58 | $21.83 | $21.83 | 1,170,737 |
| 2016-04-28 | $22.28 | $22.47 | $21.87 | $21.93 | $21.93 | 1,051,759 |
| 2016-04-27 | $22.35 | $22.66 | $22.16 | $22.48 | $22.48 | 1,437,302 |
| 2016-04-26 | $22.13 | $22.50 | $22.01 | $22.37 | $22.37 | 1,405,497 |
| 2016-04-25 | $22.25 | $22.39 | $22.06 | $22.18 | $22.18 | 916,453 |
| 2016-04-22 | $21.90 | $22.46 | $21.80 | $22.40 | $22.40 | 1,142,051 |
| 2016-04-21 | $22.30 | $22.32 | $21.80 | $21.85 | $21.85 | 934,973 |
| 2016-04-20 | $22.20 | $22.44 | $22.20 | $22.24 | $22.24 | 1,106,683 |
| 2016-04-19 | $22.42 | $22.50 | $22.01 | $22.26 | $22.26 | 1,199,080 |
| 2016-04-18 | $21.62 | $22.38 | $21.39 | $22.32 | $22.32 | 1,930,959 |
| 2016-04-15 | $22.62 | $22.69 | $21.80 | $21.97 | $21.97 | 2,948,670 |
| 2016-04-14 | $22.56 | $22.91 | $22.25 | $22.66 | $22.66 | 1,961,668 |
| 2016-04-13 | $22.75 | $22.98 | $22.33 | $22.64 | $22.64 | 2,013,717 |
| 2016-04-12 | $22.81 | $22.96 | $22.29 | $22.70 | $22.70 | 2,404,986 |
| 2016-04-11 | $23.30 | $23.44 | $22.83 | $22.86 | $22.86 | 1,738,031 |
| 2016-04-08 | $23.80 | $23.84 | $23.02 | $23.28 | $23.28 | 1,805,303 |
| 2016-04-07 | $23.38 | $23.88 | $23.22 | $23.69 | $23.69 | 1,952,524 |
| 2016-04-06 | $23.55 | $24.11 | $23.29 | $23.49 | $23.49 | 2,826,649 |
| 2016-04-05 | $22.81 | $23.76 | $22.81 | $23.35 | $23.35 | 4,307,925 |
| 2016-04-04 | $25.91 | $25.92 | $22.45 | $22.78 | $22.78 | 14,138,101 |
| 2016-04-01 | $26.50 | $27.77 | $26.35 | $27.76 | $27.76 | 2,815,357 |
| 2016-03-31 | $26.89 | $27.15 | $26.56 | $26.62 | $26.62 | 1,408,166 |
| 2016-03-30 | $27.45 | $27.50 | $26.56 | $27.00 | $27.00 | 2,398,265 |
| 2016-03-29 | $26.94 | $27.47 | $26.37 | $27.33 | $27.33 | 2,297,563 |
| 2016-03-28 | $26.96 | $27.89 | $26.60 | $26.92 | $26.92 | 3,309,374 |
| 2016-03-24 | $28.85 | $28.90 | $26.10 | $26.52 | $26.52 | 5,340,455 |
| 2016-03-23 | $29.40 | $29.68 | $29.02 | $29.05 | $29.05 | 1,357,390 |
| 2016-03-22 | $29.50 | $29.59 | $29.13 | $29.23 | $29.23 | 1,613,581 |
| 2016-03-21 | $28.95 | $29.86 | $28.62 | $29.24 | $29.24 | 2,165,769 |
| 2016-03-18 | $29.61 | $30.44 | $29.18 | $29.28 | $29.28 | 3,102,228 |
| 2016-03-17 | $28.55 | $29.52 | $28.37 | $29.37 | $29.37 | 2,378,108 |
| 2016-03-16 | $28.00 | $28.56 | $27.80 | $28.52 | $28.52 | 1,371,743 |
| 2016-03-15 | $28.21 | $28.56 | $28.02 | $28.13 | $28.13 | 1,492,197 |
| 2016-03-14 | $28.26 | $28.72 | $28.10 | $28.37 | $28.37 | 1,760,105 |
| 2016-03-11 | $28.15 | $28.25 | $27.61 | $28.11 | $28.11 | 1,602,357 |
| 2016-03-10 | $28.63 | $28.65 | $27.41 | $27.92 | $27.92 | 2,748,690 |
| 2016-03-09 | $27.16 | $28.49 | $27.11 | $28.24 | $28.24 | 4,063,389 |
| 2016-03-08 | $25.67 | $27.34 | $25.54 | $26.89 | $26.89 | 3,240,730 |
| 2016-03-07 | $27.00 | $27.00 | $24.95 | $25.94 | $25.94 | 4,816,464 |
| 2016-03-04 | $26.80 | $27.99 | $25.78 | $27.05 | $27.05 | 11,942,451 |
| 2016-03-03 | $25.53 | $25.62 | $24.92 | $25.40 | $25.40 | 2,418,067 |
| 2016-03-02 | $25.77 | $25.88 | $24.65 | $25.28 | $25.28 | 2,713,447 |
| 2016-03-01 | $25.55 | $25.94 | $25.37 | $25.75 | $25.75 | 2,533,104 |
| 2016-02-29 | $25.22 | $25.95 | $25.00 | $25.36 | $25.36 | 2,365,487 |
| 2016-02-26 | $25.00 | $25.30 | $24.50 | $24.74 | $24.74 | 1,323,622 |
| 2016-02-25 | $24.17 | $24.87 | $24.08 | $24.79 | $24.79 | 1,911,526 |
| 2016-02-24 | $23.48 | $24.15 | $23.24 | $23.94 | $23.94 | 1,195,992 |
| 2016-02-23 | $23.29 | $23.89 | $23.09 | $23.60 | $23.60 | 1,049,132 |
| 2016-02-22 | $23.93 | $24.01 | $22.95 | $23.27 | $23.27 | 1,392,138 |
| 2016-02-19 | $23.63 | $24.02 | $23.23 | $23.61 | $23.61 | 1,280,008 |
| 2016-02-18 | $23.30 | $24.52 | $22.94 | $23.80 | $23.80 | 1,947,367 |
| 2016-02-17 | $23.68 | $23.74 | $22.91 | $23.19 | $23.19 | 1,868,674 |
| 2016-02-16 | $23.93 | $23.95 | $23.17 | $23.51 | $23.51 | 2,041,769 |
| 2016-02-12 | $22.28 | $22.88 | $21.68 | $22.84 | $22.84 | 1,790,340 |
| 2016-02-11 | $21.52 | $22.48 | $21.50 | $22.08 | $22.08 | 1,813,654 |
| 2016-02-10 | $21.16 | $22.08 | $21.15 | $21.85 | $21.85 | 1,481,868 |
| 2016-02-09 | $21.04 | $21.76 | $20.86 | $21.04 | $21.04 | 1,775,749 |
| 2016-02-08 | $21.29 | $21.33 | $20.40 | $21.29 | $21.29 | 1,644,933 |
| 2016-02-05 | $21.68 | $21.99 | $21.38 | $21.40 | $21.40 | 1,611,158 |
| 2016-02-04 | $21.50 | $21.85 | $20.92 | $21.84 | $21.84 | 1,464,044 |
| 2016-02-03 | $22.20 | $22.24 | $21.25 | $21.64 | $21.64 | 1,239,729 |
| 2016-02-02 | $21.45 | $22.09 | $21.31 | $22.02 | $22.02 | 1,522,088 |
| 2016-02-01 | $21.45 | $22.04 | $21.18 | $21.68 | $21.68 | 2,013,147 |
| 2016-01-29 | $20.51 | $21.60 | $20.51 | $21.56 | $21.56 | 2,129,072 |
| 2016-01-28 | $20.37 | $20.53 | $20.01 | $20.42 | $20.42 | 1,151,636 |
| 2016-01-27 | $20.90 | $21.15 | $19.96 | $20.12 | $20.12 | 1,468,290 |
| 2016-01-26 | $21.00 | $21.28 | $20.61 | $21.22 | $21.22 | 1,236,572 |
| 2016-01-25 | $21.09 | $21.71 | $20.64 | $20.90 | $20.90 | 1,769,818 |
| 2016-01-22 | $20.74 | $21.07 | $20.59 | $20.80 | $20.80 | 1,286,801 |
| 2016-01-21 | $20.29 | $20.99 | $20.25 | $20.53 | $20.53 | 2,322,610 |
| 2016-01-20 | $19.79 | $20.52 | $19.18 | $20.29 | $20.29 | 2,171,997 |
| 2016-01-19 | $20.74 | $21.04 | $19.84 | $20.19 | $20.19 | 2,087,167 |
| 2016-01-15 | $20.21 | $20.67 | $19.80 | $20.54 | $20.54 | 2,479,748 |
| 2016-01-14 | $21.06 | $21.25 | $20.33 | $20.82 | $20.82 | 2,962,942 |
| 2016-01-13 | $22.65 | $22.82 | $20.87 | $21.06 | $21.06 | 2,340,838 |
| 2016-01-12 | $22.35 | $22.71 | $21.71 | $22.59 | $22.59 | 2,487,227 |
| 2016-01-11 | $22.71 | $22.88 | $21.63 | $22.30 | $22.30 | 3,147,756 |
| 2016-01-08 | $24.11 | $24.60 | $22.50 | $22.63 | $22.63 | 3,271,750 |
| 2016-01-07 | $24.16 | $25.30 | $23.57 | $23.62 | $23.62 | 4,101,183 |
| 2016-01-06 | $25.36 | $25.37 | $24.07 | $24.71 | $24.71 | 5,761,971 |
| 2016-01-05 | $25.59 | $26.54 | $25.01 | $25.86 | $25.86 | 14,947,375 |
| 2016-01-04 | $21.84 | $23.59 | $21.76 | $23.23 | $23.23 | 3,917,747 |
| 2015-12-31 | $22.02 | $22.21 | $21.82 | $21.98 | $21.98 | 1,014,800 |
| 2015-12-30 | $22.27 | $22.55 | $22.09 | $22.14 | $22.14 | 629,150 |
| 2015-12-29 | $21.95 | $22.57 | $21.90 | $22.24 | $22.24 | 923,227 |
| 2015-12-28 | $21.96 | $22.11 | $21.66 | $21.95 | $21.95 | 756,436 |
| 2015-12-24 | $21.92 | $22.12 | $21.78 | $21.99 | $21.99 | 419,315 |
| 2015-12-23 | $22.22 | $22.33 | $21.77 | $22.04 | $22.04 | 1,236,612 |
| 2015-12-22 | $21.95 | $22.33 | $21.49 | $22.21 | $22.21 | 1,530,469 |
| 2015-12-21 | $21.65 | $22.05 | $21.63 | $21.92 | $21.92 | 1,197,153 |
| 2015-12-18 | $21.31 | $21.70 | $21.07 | $21.34 | $21.34 | 2,135,481 |
| 2015-12-17 | $22.24 | $22.34 | $21.52 | $21.57 | $21.57 | 1,679,960 |
| 2015-12-16 | $21.48 | $22.37 | $21.46 | $21.95 | $21.95 | 2,870,975 |
| 2015-12-15 | $23.79 | $24.06 | $21.12 | $21.42 | $21.42 | 6,197,442 |
| 2015-12-14 | $23.79 | $23.95 | $23.27 | $23.78 | $23.78 | 3,794,445 |
| 2015-12-11 | $23.05 | $23.46 | $22.40 | $23.45 | $23.45 | 5,005,982 |
| 2015-12-10 | $21.72 | $23.33 | $21.72 | $23.00 | $23.00 | 7,319,305 |
| 2015-12-09 | $21.25 | $22.25 | $20.50 | $21.64 | $21.64 | 6,142,878 |
| 2015-12-08 | $20.85 | $21.50 | $20.46 | $21.39 | $21.39 | 6,692,020 |
| 2015-12-07 | $19.69 | $20.62 | $19.10 | $20.44 | $20.44 | 6,436,971 |
| 2015-12-04 | $18.65 | $19.06 | $18.42 | $18.99 | $18.99 | 1,571,627 |
| 2015-12-03 | $18.58 | $19.00 | $18.14 | $18.36 | $18.36 | 1,530,144 |
| 2015-12-02 | $18.55 | $18.60 | $18.18 | $18.33 | $18.33 | 1,100,165 |
| 2015-12-01 | $18.47 | $18.56 | $18.22 | $18.42 | $18.42 | 571,030 |
| 2015-11-30 | $18.65 | $18.68 | $18.19 | $18.34 | $18.34 | 569,275 |
| 2015-11-27 | $18.58 | $18.69 | $18.39 | $18.65 | $18.65 | 179,193 |
| 2015-11-25 | $18.70 | $18.79 | $18.38 | $18.55 | $18.55 | 508,209 |
| 2015-11-24 | $18.26 | $18.82 | $18.01 | $18.65 | $18.65 | 884,516 |
| 2015-11-23 | $18.03 | $18.40 | $17.93 | $18.27 | $18.27 | 721,395 |
| 2015-11-20 | $17.75 | $18.09 | $17.54 | $17.97 | $17.97 | 841,076 |
| 2015-11-19 | $17.72 | $17.74 | $17.36 | $17.68 | $17.68 | 867,768 |
| 2015-11-18 | $17.33 | $17.99 | $17.28 | $17.70 | $17.70 | 837,249 |
| 2015-11-17 | $17.54 | $17.64 | $17.26 | $17.32 | $17.32 | 528,045 |
| 2015-11-16 | $17.78 | $17.90 | $17.05 | $17.49 | $17.49 | 867,999 |
| 2015-11-13 | $17.49 | $17.58 | $17.13 | $17.14 | $17.14 | 623,159 |
| 2015-11-12 | $17.54 | $17.78 | $17.29 | $17.61 | $17.61 | 486,208 |
| 2015-11-11 | $17.88 | $17.99 | $17.52 | $17.61 | $17.61 | 390,406 |
| 2015-11-10 | $17.61 | $17.96 | $17.53 | $17.91 | $17.91 | 392,145 |
| 2015-11-09 | $18.17 | $18.17 | $17.50 | $17.65 | $17.65 | 431,941 |
| 2015-11-06 | $17.36 | $18.24 | $17.25 | $18.17 | $18.17 | 734,377 |
| 2015-11-05 | $17.60 | $17.74 | $17.05 | $17.38 | $17.38 | 829,187 |
| 2015-11-04 | $17.94 | $18.13 | $17.57 | $17.64 | $17.64 | 783,113 |
| 2015-11-03 | $17.86 | $18.21 | $17.55 | $17.95 | $17.95 | 642,709 |
| 2015-11-02 | $17.88 | $18.10 | $17.47 | $17.91 | $17.91 | 761,731 |
| 2015-10-30 | $18.14 | $18.23 | $17.79 | $17.86 | $17.86 | 698,560 |
| 2015-10-29 | $18.14 | $18.29 | $17.93 | $18.19 | $18.19 | 554,810 |
| 2015-10-28 | $17.69 | $18.16 | $17.66 | $18.13 | $18.13 | 675,815 |
| 2015-10-27 | $17.75 | $18.00 | $17.58 | $17.70 | $17.70 | 384,497 |
| 2015-10-26 | $17.91 | $18.04 | $17.66 | $17.76 | $17.76 | 633,447 |
| 2015-10-23 | $18.25 | $18.33 | $17.83 | $17.95 | $17.95 | 758,897 |
| 2015-10-22 | $18.34 | $18.50 | $18.11 | $18.18 | $18.18 | 972,448 |
| 2015-10-21 | $18.79 | $18.80 | $18.31 | $18.33 | $18.33 | 699,952 |
| 2015-10-20 | $18.69 | $18.82 | $18.46 | $18.70 | $18.70 | 466,857 |
| 2015-10-19 | $18.53 | $18.85 | $18.51 | $18.78 | $18.78 | 639,575 |
| 2015-10-16 | $18.69 | $18.97 | $18.38 | $18.63 | $18.63 | 871,988 |
| 2015-10-15 | $18.52 | $18.75 | $18.05 | $18.74 | $18.74 | 1,055,252 |
| 2015-10-14 | $18.66 | $18.84 | $18.50 | $18.56 | $18.56 | 1,188,568 |
| 2015-10-13 | $18.59 | $18.93 | $18.30 | $18.58 | $18.58 | 1,231,589 |
| 2015-10-12 | $18.23 | $18.62 | $18.11 | $18.43 | $18.43 | 822,900 |
| 2015-10-09 | $18.26 | $18.27 | $17.94 | $18.18 | $18.18 | 633,856 |
| 2015-10-08 | $17.59 | $18.21 | $17.50 | $18.13 | $18.13 | 969,215 |
| 2015-10-07 | $17.56 | $17.99 | $17.55 | $17.64 | $17.64 | 795,660 |
| 2015-10-06 | $17.86 | $18.00 | $17.40 | $17.52 | $17.52 | 955,940 |
| 2015-10-05 | $16.58 | $17.94 | $16.58 | $17.81 | $17.81 | 1,419,977 |
| 2015-10-02 | $16.52 | $16.74 | $16.37 | $16.60 | $16.60 | 1,214,479 |
| 2015-10-01 | $16.84 | $16.87 | $16.33 | $16.63 | $16.63 | 1,004,685 |
| 2015-09-30 | $16.88 | $17.06 | $16.70 | $16.88 | $16.88 | 582,349 |
| 2015-09-29 | $16.95 | $17.06 | $16.45 | $16.84 | $16.84 | 790,188 |
| 2015-09-28 | $17.47 | $17.54 | $16.82 | $16.85 | $16.85 | 1,028,172 |
| 2015-09-25 | $17.87 | $17.92 | $17.51 | $17.57 | $17.57 | 616,530 |
| 2015-09-24 | $17.37 | $17.73 | $17.25 | $17.64 | $17.64 | 522,948 |
| 2015-09-23 | $17.51 | $17.73 | $17.40 | $17.55 | $17.55 | 561,429 |
| 2015-09-22 | $17.31 | $17.47 | $17.16 | $17.40 | $17.40 | 856,248 |
| 2015-09-21 | $17.71 | $17.89 | $17.31 | $17.40 | $17.40 | 1,168,968 |
| 2015-09-18 | $18.19 | $18.50 | $17.61 | $17.66 | $17.66 | 1,340,501 |
| 2015-09-17 | $18.64 | $18.76 | $18.37 | $18.40 | $18.40 | 894,535 |
| 2015-09-16 | $18.49 | $19.00 | $18.42 | $18.73 | $18.73 | 700,808 |
| 2015-09-15 | $18.97 | $19.01 | $18.25 | $18.41 | $18.41 | 1,195,356 |
| 2015-09-14 | $18.88 | $19.00 | $18.74 | $18.97 | $18.97 | 948,495 |
| 2015-09-11 | $18.88 | $18.96 | $18.59 | $18.78 | $18.78 | 688,948 |
| 2015-09-10 | $18.76 | $19.22 | $18.76 | $18.88 | $18.88 | 864,872 |
| 2015-09-09 | $18.79 | $19.02 | $18.70 | $18.74 | $18.74 | 1,428,519 |
| 2015-09-08 | $18.44 | $18.74 | $18.25 | $18.60 | $18.60 | 1,310,394 |
Smith & Wesson Holding Corp (SWHC) News Headlines
.jpg)
Recent Smith & Wesson Holding Corp (SWHC) News
Similar Companies to Smith & Wesson Holding Corp (SWHC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |