Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportsman's Wareh (NQ: SPWH )

3.120 -0.120 (-3.70%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.070 5.090 4.640 4.850 657,637 -0.23(-4.53%)
Feb 27, 2018 5.150 5.190 4.920 5.080 156,421 -0.05(-0.97%)
Feb 26, 2018 5.080 5.160 4.950 5.130 323,326 +0.08(+1.58%)
Feb 23, 2018 5.110 5.160 5.025 5.050 191,843 -0.03(-0.59%)
Feb 22, 2018 5.060 5.080 174,772 -0.07(-1.36%)
Feb 21, 2018 5.180 5.260 5.080 5.150 153,784 +0.00(+0.00%)
Feb 20, 2018 5.250 5.270 5.080 5.150 334,919 -0.10(-1.90%)
Feb 16, 2018 5.250 5.250 5.250 0 +0.24(+4.79%)
Feb 15, 2018 5.010 5.030 5.010 5.010 310,439 +0.04(+0.80%)
Feb 14, 2018 5.035 4.760 4.970 307,854 +0.13(+2.69%)
Feb 13, 2018 4.690 4.890 4.400 4.840 448,209 +0.04(+0.83%)
Feb 12, 2018 5.320 5.320 4.790 4.800 484,473 -0.29(-5.70%)
Feb 09, 2018 5.050 5.140 4.950 5.090 366,393 +0.09(+1.80%)
Feb 08, 2018 5.020 5.090 4.950 5.000 277,070 +0.00(+0.00%)
Feb 07, 2018 4.930 5.010 4.930 5.000 530,803 +0.08(+1.63%)
Feb 06, 2018 4.810 5.030 4.810 4.920 588,142 +0.03(+0.61%)
Feb 05, 2018 4.890 4.960 4.845 4.890 258,821 -0.02(-0.41%)
Feb 02, 2018 4.900 4.980 4.820 4.910 335,070 +0.00(+0.00%)
Feb 01, 2018 5.030 5.030 4.800 4.910 271,108 -0.16(-3.16%)
Jan 31, 2018 5.200 5.210 5.070 5.070 269,861 -0.10(-1.93%)
Jan 30, 2018 5.210 5.220 5.140 5.170 288,436 -0.06(-1.15%)
Jan 29, 2018 5.170 5.290 5.150 5.230 258,207 +0.03(+0.58%)
Jan 26, 2018 5.120 5.330 5.064 5.200 204,019 +0.09(+1.76%)
Jan 25, 2018 5.340 5.340 5.100 5.110 453,563 -0.25(-4.66%)
Jan 24, 2018 5.400 5.460 5.270 5.360 293,822 -0.03(-0.56%)
Jan 23, 2018 5.590 5.640 5.330 5.390 318,777 -0.20(-3.58%)
Jan 22, 2018 5.520 5.620 5.450 5.590 377,456 +0.08(+1.45%)
Jan 19, 2018 5.430 5.605 5.360 5.510 395,651 +0.10(+1.85%)
Jan 18, 2018 5.360 5.470 5.310 5.410 274,647 +0.05(+0.93%)
Jan 17, 2018 5.350 5.530 5.280 5.360 679,035 +0.05(+0.94%)
Jan 16, 2018 5.420 5.500 5.250 5.310 558,523 -0.05(-0.93%)
Jan 12, 2018 5.360 5.360 5.360 0 -0.05(-0.92%)
Jan 11, 2018 5.270 5.420 5.110 5.410 782,783 +0.14(+2.66%)
Jan 10, 2018 5.270 530,597 -0.06(-1.13%)
Jan 09, 2018 5.620 5.620 5.280 5.330 660,659 -0.38(-6.65%)
Jan 08, 2018 5.750 5.850 5.605 5.710 851,846 -0.06(-1.04%)
Jan 05, 2018 6.140 6.140 5.680 5.770 813,116 -0.33(-5.41%)
Jan 04, 2018 6.480 6.030 6.100 1,644,057 -0.33(-5.13%)
Jan 03, 2018 6.690 6.780 6.410 6.430 714,360 -0.31(-4.60%)
Jan 02, 2018 6.680 6.990 6.640 6.740 747,623 +0.13(+1.97%)
Dec 29, 2017 6.610 6.610 6.610 0 -0.08(-1.20%)
Dec 28, 2017 6.600 6.790 6.560 6.690 573,276 +0.12(+1.83%)
Dec 27, 2017 6.500 6.655 6.400 6.570 814,354 +0.18(+2.82%)
Dec 26, 2017 6.150 6.440 6.150 6.390 509,397 +0.25(+4.07%)
Dec 22, 2017 6.140 6.230 6.051 6.140 288,513 -0.03(-0.49%)
Dec 21, 2017 6.120 6.240 6.020 6.170 482,055 +0.07(+1.15%)
Dec 20, 2017 5.970 6.120 5.890 6.100 704,063 +0.21(+3.57%)
Dec 19, 2017 5.830 5.990 5.800 5.890 366,155 +0.05(+0.86%)
Dec 18, 2017 5.840 5.950 5.640 5.840 570,418 +0.01(+0.17%)
Dec 15, 2017 5.680 5.890 5.611 5.830 750,553 +0.15(+2.64%)
Dec 14, 2017 5.740 5.820 5.600 5.680 523,847 -0.05(-0.87%)
Dec 13, 2017 5.420 5.740 5.386 5.730 882,751 +0.29(+5.33%)
Dec 12, 2017 5.390 5.510 5.390 5.440 1,094,877 +0.03(+0.55%)
Dec 11, 2017 5.450 5.470 5.320 5.410 472,777 -0.04(-0.73%)
Dec 08, 2017 5.240 5.465 5.150 5.450 702,547 +0.18(+3.42%)
Dec 07, 2017 5.200 5.395 5.155 5.270 370,633 +0.10(+1.93%)
Dec 06, 2017 5.240 5.260 5.100 5.170 264,436 -0.04(-0.77%)
Dec 05, 2017 5.500 5.500 5.140 5.210 642,910 -0.21(-3.87%)
Dec 04, 2017 5.250 5.490 5.250 5.420 882,884 +0.20(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.