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

Sportsman's Wareh (NQ: SPWH )

3.125 -0.115 (-3.55%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jun 28, 2019 3.700 3.950 3.700 3.780 1,915,700 +0.07(+1.89%)
Jun 27, 2019 3.750 3.830 3.680 3.710 200,053 -0.04(-1.07%)
Jun 26, 2019 3.720 3.845 3.690 3.750 157,272 +0.05(+1.35%)
Jun 25, 2019 3.720 3.730 3.650 3.700 182,446 -0.02(-0.54%)
Jun 24, 2019 3.820 3.900 3.670 3.720 189,912 -0.09(-2.36%)
Jun 21, 2019 3.750 3.860 3.720 3.810 267,400 +0.06(+1.60%)
Jun 20, 2019 3.780 3.810 3.570 3.750 209,679 -0.01(-0.27%)
Jun 19, 2019 3.830 3.840 3.690 3.760 147,220 -0.09(-2.34%)
Jun 18, 2019 3.760 3.860 3.750 3.850 324,216 +0.09(+2.39%)
Jun 17, 2019 3.750 3.800 3.700 3.760 291,554 +0.01(+0.27%)
Jun 14, 2019 3.640 3.810 3.610 3.750 277,500 +0.11(+3.02%)
Jun 13, 2019 3.560 3.680 3.490 3.640 388,254 +0.15(+4.30%)
Jun 12, 2019 3.570 3.580 3.455 3.490 180,727 -0.06(-1.69%)
Jun 11, 2019 3.640 3.640 3.490 3.550 203,990 -0.06(-1.66%)
Jun 10, 2019 3.500 3.680 3.500 3.610 286,397 +0.12(+3.44%)
Jun 07, 2019 3.600 3.650 3.470 3.490 182,100 -0.10(-2.79%)
Jun 06, 2019 3.580 3.626 3.510 3.590 256,034 +0.01(+0.28%)
Jun 05, 2019 3.730 3.770 3.550 3.580 333,042 -0.14(-3.76%)
Jun 04, 2019 3.750 3.860 3.690 3.720 228,838 +0.03(+0.81%)
Jun 03, 2019 3.630 3.750 3.590 3.690 912,894 +0.01(+0.27%)
May 31, 2019 3.720 3.820 3.650 3.680 407,900 -0.18(-4.66%)
May 30, 2019 3.770 3.980 3.410 3.860 757,831 -0.06(-1.53%)
May 29, 2019 4.070 4.070 3.910 3.920 365,635 -0.15(-3.69%)
May 28, 2019 4.120 4.180 4.030 4.070 151,786 -0.06(-1.45%)
May 24, 2019 3.980 4.162 3.900 4.130 182,200 +0.17(+4.29%)
May 23, 2019 4.020 4.070 3.940 3.960 192,987 -0.08(-1.98%)
May 22, 2019 4.210 4.210 3.970 4.040 235,515 -0.20(-4.72%)
May 21, 2019 4.060 4.260 4.050 4.240 225,815 +0.18(+4.43%)
May 20, 2019 4.010 4.068 3.930 4.060 238,585 +0.01(+0.25%)
May 17, 2019 4.100 4.200 4.010 4.050 158,300 -0.06(-1.46%)
May 16, 2019 4.230 4.270 4.080 4.110 145,697 -0.15(-3.52%)
May 15, 2019 4.200 4.300 4.080 4.260 205,295 +0.05(+1.19%)
May 14, 2019 4.250 4.260 4.110 4.210 161,561 -0.01(-0.24%)
May 13, 2019 4.370 4.370 4.160 4.220 233,450 -0.19(-4.31%)
May 10, 2019 4.350 4.440 4.210 4.410 234,800 +0.04(+0.92%)
May 09, 2019 4.330 4.460 4.270 4.370 142,545 +0.03(+0.69%)
May 08, 2019 4.300 4.360 4.260 4.340 172,655 +0.02(+0.46%)
May 07, 2019 4.420 4.450 4.290 4.320 255,376 -0.10(-2.26%)
May 06, 2019 4.520 4.530 4.380 4.420 175,747 -0.12(-2.64%)
May 03, 2019 4.430 4.580 4.430 4.540 261,900 +0.13(+2.95%)
May 02, 2019 4.390 4.490 4.340 4.410 130,090 +0.02(+0.46%)
May 01, 2019 4.460 4.475 4.340 4.390 249,087 -0.07(-1.57%)
Apr 30, 2019 4.620 4.620 4.450 4.460 289,739 -0.17(-3.67%)
Apr 29, 2019 4.640 4.720 4.600 4.630 110,404 -0.03(-0.64%)
Apr 26, 2019 4.670 4.710 4.590 4.660 169,400 -0.05(-1.06%)
Apr 25, 2019 4.680 4.790 4.530 4.710 179,864 +0.04(+0.86%)
Apr 24, 2019 4.710 4.760 4.620 4.670 302,464 -0.04(-0.85%)
Apr 23, 2019 4.700 4.830 4.700 4.710 171,688 -0.01(-0.21%)
Apr 22, 2019 4.860 4.930 4.620 4.720 279,342 -0.17(-3.48%)
Apr 18, 2019 4.880 4.970 4.810 4.890 152,300 -0.01(-0.20%)
Apr 17, 2019 4.880 5.000 4.860 4.900 161,181 +0.04(+0.82%)
Apr 16, 2019 4.880 4.930 4.780 4.860 128,415 -0.01(-0.21%)
Apr 15, 2019 4.910 4.930 4.820 4.870 162,814 -0.04(-0.81%)
Apr 12, 2019 5.030 5.030 4.860 4.910 146,700 -0.11(-2.19%)
Apr 11, 2019 5.060 5.060 4.940 5.020 251,907 -0.04(-0.79%)
Apr 10, 2019 5.020 5.070 4.980 5.060 136,897 +0.03(+0.60%)
Apr 09, 2019 5.050 5.080 4.960 5.030 247,394 -0.06(-1.18%)
Apr 08, 2019 5.150 5.170 5.030 5.090 210,117 -0.12(-2.30%)
Apr 05, 2019 5.160 5.250 5.100 5.210 174,700 +0.03(+0.58%)
Apr 04, 2019 5.000 5.230 4.990 5.180 163,404 +0.19(+3.81%)
Apr 03, 2019 4.960 5.140 4.943 4.990 541,580 +0.08(+1.63%)
Apr 02, 2019 4.860 4.930 4.770 4.910 241,649 +0.06(+1.24%)
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.