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

Sportsman's Wareh (NQ: SPWH )

3.160 -0.050 (-1.56%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 (%)
Dec 31, 2014 7.240 7.320 7.320 7.320 129,300 +0.13(+1.81%)
Dec 30, 2014 7.200 7.320 7.170 7.190 134,141 +0.00(+0.00%)
Dec 29, 2014 7.100 7.320 7.100 7.190 126,661 +0.06(+0.84%)
Dec 26, 2014 7.200 7.460 7.080 7.130 187,453 -0.02(-0.28%)
Dec 24, 2014 7.380 7.150 7.150 7.150 220,900 -0.24(-3.25%)
Dec 23, 2014 7.410 7.490 7.240 7.390 113,995 -0.02(-0.27%)
Dec 22, 2014 7.360 7.470 7.270 7.410 68,218 +0.04(+0.54%)
Dec 19, 2014 7.350 7.500 7.280 7.370 262,515 +0.00(+0.00%)
Dec 18, 2014 7.430 7.590 7.270 7.370 176,859 +0.12(+1.66%)
Dec 17, 2014 7.000 7.280 6.860 7.250 157,005 +0.25(+3.57%)
Dec 16, 2014 7.080 7.260 6.987 7.000 95,358 -0.07(-0.99%)
Dec 15, 2014 7.310 7.380 6.940 7.070 160,319 -0.24(-3.28%)
Dec 12, 2014 7.450 7.600 7.280 7.310 93,874 -0.20(-2.66%)
Dec 11, 2014 7.400 7.595 7.300 7.510 193,976 +0.14(+1.90%)
Dec 10, 2014 7.630 7.777 7.350 7.370 326,347 -0.23(-3.03%)
Dec 09, 2014 7.460 7.740 7.401 7.600 185,695 +0.09(+1.20%)
Dec 08, 2014 7.400 7.550 7.350 7.510 191,719 +0.11(+1.49%)
Dec 05, 2014 7.020 7.760 6.700 7.400 846,680 -0.29(-3.77%)
Dec 04, 2014 8.040 8.240 7.619 7.690 561,465 -0.41(-5.06%)
Dec 03, 2014 7.560 8.320 7.520 8.100 823,310 +0.51(+6.72%)
Dec 02, 2014 7.050 7.710 7.020 7.590 438,616 +0.57(+8.12%)
Dec 01, 2014 7.070 7.170 6.970 7.020 237,078 -0.03(-0.43%)
Nov 28, 2014 7.150 7.150 6.970 7.050 226,162 +0.06(+0.86%)
Nov 26, 2014 7.050 6.990 6.990 6.990 130,600 -0.02(-0.29%)
Nov 25, 2014 6.990 7.190 6.960 7.010 189,517 -0.09(-1.27%)
Nov 24, 2014 7.000 7.202 6.981 7.100 92,440 +0.08(+1.14%)
Nov 21, 2014 7.170 7.236 6.910 7.020 122,102 -0.07(-0.99%)
Nov 20, 2014 6.850 7.170 6.840 7.090 49,610 +0.24(+3.50%)
Nov 19, 2014 6.850 6.930 6.810 6.850 52,768 -0.05(-0.72%)
Nov 18, 2014 6.900 7.000 6.850 6.900 79,958 -0.01(-0.14%)
Nov 17, 2014 7.250 7.250 6.900 6.910 85,020 -0.14(-1.99%)
Nov 14, 2014 7.010 7.100 6.960 7.050 61,629 +0.02(+0.28%)
Nov 13, 2014 7.200 7.259 7.000 7.030 80,664 -0.20(-2.77%)
Nov 12, 2014 7.190 7.260 7.160 7.230 114,238 +0.04(+0.56%)
Nov 11, 2014 7.210 7.390 7.100 7.190 205,520 +0.03(+0.42%)
Nov 10, 2014 7.060 7.180 7.060 7.160 160,644 +0.07(+0.99%)
Nov 07, 2014 6.880 7.150 6.880 7.090 269,301 +0.19(+2.75%)
Nov 06, 2014 6.880 7.000 6.820 6.900 119,387 -0.01(-0.14%)
Nov 05, 2014 6.950 7.039 6.800 6.910 108,433 +0.00(+0.00%)
Nov 04, 2014 7.040 7.150 6.880 6.910 191,001 -0.13(-1.85%)
Nov 03, 2014 7.020 7.170 7.020 7.040 162,674 +0.05(+0.72%)
Oct 31, 2014 7.180 7.190 6.890 6.990 125,825 -0.10(-1.41%)
Oct 30, 2014 7.170 7.200 7.030 7.090 226,680 -0.04(-0.56%)
Oct 29, 2014 7.120 7.200 7.060 7.130 85,325 -0.01(-0.14%)
Oct 28, 2014 7.150 7.220 7.095 7.140 161,562 -0.01(-0.14%)
Oct 27, 2014 7.200 7.120 7.120 7.150 171,238 +0.03(+0.42%)
Oct 24, 2014 7.010 7.290 6.960 7.120 223,425 +0.08(+1.14%)
Oct 23, 2014 7.300 7.300 6.850 7.040 270,694 -0.22(-3.03%)
Oct 22, 2014 7.130 7.420 7.130 7.260 167,446 +0.12(+1.68%)
Oct 21, 2014 7.210 7.250 7.025 7.140 156,222 -0.06(-0.83%)
Oct 20, 2014 7.080 7.420 7.080 7.200 99,669 +0.06(+0.84%)
Oct 17, 2014 7.480 7.670 7.040 7.140 184,452 -0.28(-3.77%)
Oct 16, 2014 7.300 7.860 7.170 7.420 234,440 +0.03(+0.41%)
Oct 15, 2014 7.220 7.470 7.170 7.390 234,613 +0.01(+0.14%)
Oct 14, 2014 7.310 7.500 7.290 7.380 282,152 +0.10(+1.37%)
Oct 13, 2014 7.640 7.680 7.100 7.280 270,102 -0.39(-5.08%)
Oct 10, 2014 7.340 7.800 7.300 7.670 326,161 +0.29(+3.93%)
Oct 09, 2014 7.160 7.410 7.020 7.380 267,578 +0.18(+2.50%)
Oct 08, 2014 7.060 7.210 6.970 7.200 158,713 +0.13(+1.84%)
Oct 07, 2014 7.060 7.150 6.940 7.070 258,945 -0.03(-0.42%)
Oct 06, 2014 7.240 7.340 6.970 7.100 231,536 -0.10(-1.39%)
Oct 03, 2014 6.860 7.230 6.860 7.200 348,457 +0.35(+5.11%)
Oct 02, 2014 6.480 6.870 6.480 6.850 154,561 +0.40(+6.20%)
Oct 01, 2014 6.700 6.750 6.400 6.450 197,024 -0.29(-4.23%)
Sep 30, 2014 6.770 6.880 6.650 6.735 262,246 -0.06(-0.96%)
Sep 29, 2014 6.900 6.910 6.700 6.800 271,403 -0.04(-0.58%)
Sep 26, 2014 7.030 7.030 6.820 6.840 198,331 -0.22(-3.12%)
Sep 25, 2014 6.960 7.250 6.875 7.060 373,345 +0.18(+2.62%)
Sep 24, 2014 6.640 6.890 6.550 6.880 225,504 +0.26(+3.93%)
Sep 23, 2014 6.340 6.700 6.310 6.620 125,304 +0.33(+5.25%)
Sep 22, 2014 6.450 6.520 6.260 6.290 241,862 -0.08(-1.26%)
Sep 19, 2014 6.630 6.875 6.330 6.370 263,708 -0.26(-3.92%)
Sep 18, 2014 6.830 6.868 6.550 6.630 231,201 -0.17(-2.50%)
Sep 17, 2014 6.950 7.155 6.760 6.800 356,091 +0.01(+0.15%)
Sep 16, 2014 6.780 6.870 6.500 6.790 243,000 -0.02(-0.29%)
Sep 15, 2014 6.930 6.940 6.630 6.810 361,563 -0.15(-2.16%)
Sep 12, 2014 6.760 7.460 6.700 6.960 1,937,676 +0.92(+15.23%)
Sep 11, 2014 5.770 6.150 5.732 6.040 314,005 +0.22(+3.78%)
Sep 10, 2014 5.920 5.920 5.745 5.820 190,431 -0.07(-1.19%)
Sep 09, 2014 5.600 5.910 5.520 5.890 188,400 +0.27(+4.80%)
Sep 08, 2014 5.660 5.890 5.560 5.620 174,474 -0.04(-0.71%)
Sep 05, 2014 5.720 5.770 5.530 5.660 124,967 -0.10(-1.74%)
Sep 04, 2014 5.520 5.860 5.520 5.760 146,188 +0.24(+4.35%)
Sep 03, 2014 5.690 5.750 5.430 5.520 444,539 -0.19(-3.33%)
Sep 02, 2014 6.000 6.000 5.630 5.710 330,232 -0.30(-4.99%)
Aug 29, 2014 6.020 6.010 6.010 6.010 239,300 +0.02(+0.33%)
Aug 28, 2014 6.040 6.090 5.900 5.990 191,766 -0.05(-0.83%)
Aug 27, 2014 6.150 6.150 5.945 6.040 279,001 -0.07(-1.15%)
Aug 26, 2014 6.040 6.190 5.950 6.110 311,297 +0.11(+1.83%)
Aug 25, 2014 6.240 6.240 5.950 6.000 217,850 -0.17(-2.76%)
Aug 22, 2014 6.120 6.390 6.040 6.170 329,319 +0.08(+1.31%)
Aug 21, 2014 6.200 6.200 6.010 6.090 169,121 -0.08(-1.30%)
Aug 20, 2014 6.420 6.420 6.000 6.170 328,655 -0.13(-2.06%)
Aug 19, 2014 6.260 6.450 6.250 6.300 273,703 +0.09(+1.45%)
Aug 18, 2014 6.310 6.570 6.120 6.210 550,082 +0.16(+2.64%)
Aug 15, 2014 6.160 6.180 5.890 6.050 378,827 -0.06(-0.98%)
Aug 14, 2014 5.990 6.140 5.910 6.110 233,979 +0.16(+2.69%)
Aug 13, 2014 5.750 5.990 5.750 5.950 159,655 +0.20(+3.48%)
Aug 12, 2014 6.060 6.060 5.740 5.750 141,106 -0.21(-3.52%)
Aug 11, 2014 5.940 6.070 5.750 5.960 159,701 +0.00(+0.00%)
Aug 08, 2014 5.840 5.995 5.710 5.960 143,552 +0.09(+1.53%)
Aug 07, 2014 5.950 6.140 5.830 5.870 415,964 +0.41(+7.51%)
Aug 06, 2014 5.520 5.640 5.430 5.460 107,974 -0.06(-1.09%)
Aug 05, 2014 5.600 5.675 5.430 5.520 248,103 -0.10(-1.78%)
Aug 04, 2014 5.790 5.946 5.500 5.620 176,720 -0.17(-2.94%)
Aug 01, 2014 5.820 6.070 5.750 5.790 148,007 +0.00(+0.00%)
Jul 31, 2014 6.070 6.100 5.750 5.790 264,535 -0.30(-4.93%)
Jul 30, 2014 6.200 6.240 6.060 6.090 128,491 -0.09(-1.46%)
Jul 29, 2014 6.260 6.380 6.150 6.180 139,526 -0.09(-1.44%)
Jul 28, 2014 6.110 6.260 6.110 6.270 196,009 +0.17(+2.79%)
Jul 25, 2014 6.060 6.170 6.010 6.100 151,515 +0.03(+0.49%)
Jul 24, 2014 6.050 6.150 6.030 6.070 121,713 +0.05(+0.83%)
Jul 23, 2014 6.140 6.140 6.000 6.020 236,463 -0.09(-1.47%)
Jul 22, 2014 6.370 6.390 6.060 6.110 320,729 -0.26(-4.08%)
Jul 21, 2014 6.500 6.550 6.350 6.370 142,159 -0.15(-2.30%)
Jul 18, 2014 6.620 6.700 6.470 6.520 171,693 -0.12(-1.81%)
Jul 17, 2014 6.450 6.870 6.300 6.640 335,640 +0.19(+2.95%)
Jul 16, 2014 7.050 7.220 6.350 6.450 576,947 -0.55(-7.86%)
Jul 15, 2014 7.150 7.300 6.960 7.000 238,617 -0.14(-1.96%)
Jul 14, 2014 7.340 7.470 7.115 7.140 166,061 -0.14(-1.92%)
Jul 11, 2014 7.770 7.770 7.250 7.280 281,959 -0.47(-6.06%)
Jul 10, 2014 7.720 7.800 7.700 7.750 289,133 +0.02(+0.26%)
Jul 09, 2014 7.820 7.820 7.710 7.730 122,290 -0.09(-1.15%)
Jul 08, 2014 7.830 7.968 7.750 7.820 131,209 +0.01(+0.13%)
Jul 07, 2014 8.000 8.040 7.810 7.810 131,062 -0.19(-2.38%)
Jul 03, 2014 7.780 8.000 8.000 8.000 179,800 +0.27(+3.49%)
Jul 02, 2014 7.820 7.910 7.720 7.730 275,345 -0.05(-0.64%)
Jul 01, 2014 8.000 8.170 7.690 7.780 603,120 -0.22(-2.75%)
Jun 30, 2014 8.040 8.190 7.920 8.000 386,101 +0.12(+1.52%)
Jun 27, 2014 8.120 8.410 7.880 7.880 1,712,767 -0.27(-3.31%)
Jun 26, 2014 8.200 8.320 8.110 8.150 105,391 -0.09(-1.09%)
Jun 25, 2014 8.440 8.510 8.150 8.240 146,945 -0.24(-2.83%)
Jun 24, 2014 8.440 8.730 8.360 8.480 266,199 -0.02(-0.24%)
Jun 23, 2014 8.080 8.630 8.080 8.500 290,044 +0.41(+5.07%)
Jun 20, 2014 8.200 8.340 8.000 8.090 886,233 -0.07(-0.86%)
Jun 19, 2014 8.120 8.300 8.003 8.160 158,533 +0.16(+2.00%)
Jun 18, 2014 8.100 8.149 7.880 8.000 273,581 -0.08(-0.99%)
Jun 17, 2014 8.680 8.780 8.050 8.080 355,011 -0.47(-5.50%)
Jun 16, 2014 8.660 8.970 8.484 8.550 250,534 -0.06(-0.70%)
Jun 13, 2014 8.740 8.790 8.460 8.610 159,328 -0.09(-1.03%)
Jun 12, 2014 8.890 8.960 8.600 8.700 235,187 -0.19(-2.14%)
Jun 11, 2014 8.890 9.110 8.500 8.890 333,540 +0.29(+3.37%)
Jun 10, 2014 9.000 9.150 8.500 8.600 333,596 -0.58(-6.32%)
Jun 06, 2014 9.310 9.310 9.070 9.180 114,511 -0.02(-0.22%)
Jun 05, 2014 9.120 9.300 9.020 9.200 104,487 -0.06(-0.65%)
Jun 04, 2014 9.170 9.320 9.170 9.260 124,350 +0.03(+0.33%)
Jun 03, 2014 9.330 9.435 9.180 9.230 291,747 -0.01(-0.11%)
Jun 02, 2014 9.220 9.450 9.074 9.240 90,986 +0.01(+0.11%)
May 30, 2014 9.120 9.500 9.000 9.230 322,818 +0.14(+1.54%)
May 29, 2014 9.000 9.120 8.950 9.090 134,421 +0.09(+1.00%)
May 28, 2014 9.380 9.380 8.900 9.000 390,001 -0.26(-2.81%)
May 27, 2014 9.130 9.400 9.130 9.260 306,657 +0.18(+1.98%)
May 23, 2014 8.890 9.080 9.080 9.080 683,700 +1.22(+15.52%)
May 22, 2014 7.790 7.979 7.770 7.860 45,818 -0.02(-0.25%)
May 21, 2014 8.260 8.280 7.880 7.880 98,718 +0.13(+1.68%)
May 20, 2014 9.300 9.300 7.750 7.750 394,984 -1.46(-15.85%)
May 19, 2014 9.140 9.400 9.000 9.210 48,858 -0.11(-1.18%)
May 16, 2014 9.270 9.430 9.250 9.320 502,061 -0.04(-0.48%)
May 15, 2014 9.620 9.620 9.250 9.365 104,547 -0.11(-1.11%)
May 14, 2014 9.640 9.690 9.400 9.470 246,713 -0.03(-0.32%)
May 13, 2014 9.770 9.770 9.500 9.500 127,905 -0.05(-0.52%)
May 12, 2014 10.00 10.02 9.500 9.550 286,336 -0.55(-5.45%)
May 09, 2014 9.610 10.14 9.600 10.10 36,322 +0.46(+4.77%)
May 08, 2014 9.650 9.840 9.480 9.640 41,292 +0.16(+1.69%)
May 07, 2014 9.520 10.06 9.320 9.480 158,582 -0.16(-1.66%)
May 06, 2014 9.610 9.780 9.560 9.640 167,854 -0.17(-1.73%)
May 05, 2014 9.880 10.10 9.800 9.810 114,251 -0.27(-2.68%)
May 02, 2014 10.05 10.18 9.780 10.08 83,362 -0.17(-1.66%)
May 01, 2014 10.95 10.95 9.750 10.25 208,510 -0.28(-2.66%)
Apr 30, 2014 10.65 10.84 10.32 10.53 62,663 -0.18(-1.68%)
Apr 29, 2014 10.90 10.93 10.55 10.71 231,974 -0.19(-1.74%)
Apr 28, 2014 10.48 11.00 10.33 10.90 154,990 +0.42(+4.01%)
Apr 25, 2014 10.12 10.63 10.00 10.48 172,197 +0.26(+2.54%)
Apr 24, 2014 9.650 10.43 9.470 10.22 336,565 +0.75(+7.92%)
Apr 23, 2014 9.590 9.890 9.470 9.470 177,829 -0.19(-1.97%)
Apr 22, 2014 9.340 10.07 9.340 9.660 399,351 +0.16(+1.68%)
Apr 21, 2014 9.700 9.800 9.270 9.500 490,236 -0.25(-2.56%)
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.