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

Sportsman's Wareh (NQ: SPWH )

3.195 -0.045 (-1.39%)
Streaming Delayed Price Updated: 9:52 AM 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, 2020 5.990 6.120 5.875 6.000 1,013,700 -0.07(-1.15%)
Feb 27, 2020 5.950 6.140 5.680 6.070 982,540 +0.02(+0.33%)
Feb 26, 2020 6.030 6.120 5.950 6.050 855,099 +0.02(+0.33%)
Feb 25, 2020 6.140 6.265 6.010 6.030 819,642 -0.09(-1.47%)
Feb 24, 2020 6.430 6.450 6.110 6.120 586,746 -0.41(-6.28%)
Feb 21, 2020 6.520 6.580 6.390 6.530 461,500 +0.01(+0.15%)
Feb 20, 2020 6.410 6.565 6.390 6.520 610,851 +0.12(+1.87%)
Feb 19, 2020 6.550 6.550 6.240 6.400 1,072,923 -0.11(-1.69%)
Feb 18, 2020 6.530 6.640 6.460 6.510 552,261 -0.07(-1.06%)
Feb 14, 2020 6.670 6.690 6.565 6.580 326,600 -0.07(-1.05%)
Feb 13, 2020 6.480 6.690 6.449 6.650 623,562 +0.15(+2.31%)
Feb 12, 2020 6.360 6.515 6.250 6.500 460,209 +0.20(+3.17%)
Feb 11, 2020 6.190 6.340 6.160 6.300 1,129,823 +0.11(+1.78%)
Feb 10, 2020 6.170 6.270 6.120 6.190 849,643 +0.02(+0.32%)
Feb 07, 2020 6.290 6.290 6.115 6.170 862,200 -0.20(-3.14%)
Feb 06, 2020 6.370 6.450 6.250 6.370 786,141 +0.03(+0.47%)
Feb 05, 2020 6.020 6.370 5.880 6.340 1,265,327 +0.37(+6.20%)
Feb 04, 2020 6.330 6.418 5.900 5.970 2,103,574 -0.30(-4.78%)
Feb 03, 2020 6.480 6.535 6.270 6.270 786,701 -0.21(-3.24%)
Jan 31, 2020 6.500 6.555 6.445 6.480 658,200 -0.06(-0.92%)
Jan 30, 2020 6.550 6.560 6.445 6.540 758,026 -0.04(-0.61%)
Jan 29, 2020 6.420 6.590 6.400 6.580 859,356 +0.16(+2.49%)
Jan 28, 2020 6.470 6.500 6.310 6.420 570,486 -0.02(-0.31%)
Jan 27, 2020 6.330 6.500 6.285 6.440 705,878 -0.02(-0.31%)
Jan 24, 2020 6.380 6.520 6.360 6.460 834,500 +0.09(+1.41%)
Jan 23, 2020 6.220 6.460 6.200 6.370 984,196 +0.12(+1.92%)
Jan 22, 2020 6.520 6.580 6.170 6.250 1,089,683 -0.27(-4.14%)
Jan 21, 2020 6.610 6.810 6.460 6.520 1,608,638 -0.20(-2.98%)
Jan 17, 2020 6.600 6.790 6.500 6.720 1,531,000 +0.20(+3.07%)
Jan 16, 2020 6.500 6.640 6.380 6.520 1,041,041 +0.17(+2.68%)
Jan 15, 2020 6.250 6.520 6.200 6.350 1,839,765 +0.05(+0.87%)
Jan 14, 2020 6.400 6.470 6.240 6.295 2,103,114 -0.05(-0.87%)
Jan 13, 2020 6.660 6.730 6.310 6.350 2,589,162 -0.28(-4.22%)
Jan 10, 2020 7.070 7.130 6.600 6.630 5,748,600 -1.35(-16.92%)
Jan 09, 2020 8.630 8.680 7.920 7.980 2,156,383 -0.66(-7.64%)
Jan 08, 2020 8.510 8.905 8.410 8.640 1,414,884 +0.20(+2.37%)
Jan 07, 2020 8.220 8.670 8.160 8.440 1,716,263 +0.22(+2.68%)
Jan 06, 2020 7.670 8.240 7.670 8.220 2,123,755 +0.57(+7.45%)
Jan 03, 2020 7.530 7.820 7.480 7.650 1,677,100 +0.02(+0.20%)
Jan 02, 2020 8.070 8.070 7.580 7.635 1,768,177 -0.39(-4.92%)
Dec 31, 2019 8.100 8.220 7.980 8.030 1,591,300 -0.05(-0.62%)
Dec 30, 2019 7.970 8.210 7.930 8.080 1,335,857 +0.04(+0.50%)
Dec 27, 2019 8.250 8.250 7.980 8.040 1,158,500 -0.22(-2.66%)
Dec 26, 2019 8.320 8.335 8.130 8.260 640,915 -0.04(-0.48%)
Dec 24, 2019 8.300 8.320 8.135 8.300 330,800 +0.00(+0.00%)
Dec 23, 2019 8.230 8.330 8.070 8.300 630,238 +0.11(+1.34%)
Dec 20, 2019 8.090 8.320 7.970 8.190 1,019,100 +0.10(+1.24%)
Dec 19, 2019 7.970 8.255 7.945 8.090 1,076,265 +0.10(+1.25%)
Dec 18, 2019 7.960 8.140 7.905 7.990 1,018,881 +0.03(+0.38%)
Dec 17, 2019 8.090 8.130 7.840 7.960 831,169 -0.13(-1.61%)
Dec 16, 2019 8.080 8.255 8.040 8.090 1,229,255 +0.04(+0.50%)
Dec 13, 2019 8.250 8.250 7.970 8.050 1,110,600 +0.02(+0.25%)
Dec 12, 2019 8.190 8.260 7.965 8.030 1,304,419 +0.19(+2.49%)
Dec 11, 2019 8.000 8.000 7.770 7.835 736,292 -0.16(-1.94%)
Dec 10, 2019 7.970 8.020 7.790 7.990 803,541 +0.03(+0.38%)
Dec 09, 2019 8.200 8.267 7.940 7.960 849,114 -0.24(-2.93%)
Dec 06, 2019 8.240 8.420 8.160 8.200 1,408,300 +0.15(+1.86%)
Dec 05, 2019 7.800 8.820 7.600 8.050 3,347,307 +0.72(+9.82%)
Dec 04, 2019 7.270 7.470 7.270 7.330 753,853 +0.18(+2.52%)
Dec 03, 2019 7.350 7.360 7.060 7.150 679,083 -0.28(-3.77%)
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.