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

Sportsman's Wareh (NQ: SPWH )

3.290 -0.080 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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.