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

Sportsman's Wareh (NQ: SPWH )

3.080 -0.130 (-4.05%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 4.100 4.350 4.090 4.220 741,000 +0.14(+3.43%)
Aug 29, 2019 4.440 4.530 3.960 4.080 1,528,556 +0.15(+3.82%)
Aug 28, 2019 3.660 3.960 3.660 3.930 493,320 +0.24(+6.50%)
Aug 27, 2019 3.850 3.918 3.690 3.690 364,106 -0.12(-3.15%)
Aug 26, 2019 3.670 3.900 3.660 3.810 407,563 +0.19(+5.25%)
Aug 23, 2019 3.690 3.760 3.550 3.620 339,900 -0.16(-4.23%)
Aug 22, 2019 3.630 3.940 3.630 3.780 354,980 +0.15(+4.13%)
Aug 21, 2019 3.670 3.710 3.550 3.630 516,449 -0.04(-1.09%)
Aug 20, 2019 3.760 3.770 3.620 3.670 147,378 -0.09(-2.39%)
Aug 19, 2019 3.650 3.830 3.630 3.760 296,217 +0.08(+2.17%)
Aug 16, 2019 3.620 3.700 3.595 3.680 167,100 +0.09(+2.51%)
Aug 15, 2019 3.720 3.720 3.500 3.590 219,125 -0.14(-3.75%)
Aug 14, 2019 3.820 3.880 3.670 3.730 298,894 -0.19(-4.85%)
Aug 13, 2019 3.800 3.980 3.750 3.920 129,231 +0.12(+3.16%)
Aug 12, 2019 3.850 3.880 3.760 3.800 97,485 -0.05(-1.30%)
Aug 09, 2019 4.020 4.020 3.840 3.850 162,700 -0.16(-3.99%)
Aug 08, 2019 3.940 4.030 3.910 4.010 144,945 +0.10(+2.56%)
Aug 07, 2019 3.990 4.010 3.870 3.910 206,266 -0.10(-2.49%)
Aug 06, 2019 3.940 4.020 3.810 4.010 180,425 +0.07(+1.78%)
Aug 05, 2019 4.040 4.040 3.860 3.940 234,204 -0.14(-3.43%)
Aug 02, 2019 4.040 4.110 3.990 4.080 184,300 -0.01(-0.24%)
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.