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

Sportsman's Wareh (NQ: SPWH )

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 9.800 9.905 9.570 9.820 738,909 +0.00(+0.00%)
Nov 29, 2022 9.920 10.04 9.820 9.820 413,849 -0.21(-2.09%)
Nov 28, 2022 9.800 10.09 9.730 10.03 280,608 +0.22(+2.24%)
Nov 25, 2022 10.06 10.18 9.780 9.810 171,456 -0.10(-1.01%)
Nov 23, 2022 9.850 10.06 9.780 9.910 245,084 +0.07(+0.71%)
Nov 22, 2022 9.560 9.920 9.507 9.840 344,093 +0.42(+4.46%)
Nov 21, 2022 9.760 9.840 9.250 9.420 405,907 -0.38(-3.88%)
Nov 18, 2022 10.15 10.22 9.735 9.800 366,671 -0.10(-1.01%)
Nov 17, 2022 9.340 9.920 9.340 9.900 371,451 +0.48(+5.10%)
Nov 16, 2022 9.760 9.760 9.380 9.420 374,420 -0.54(-5.42%)
Nov 15, 2022 9.770 10.35 9.590 9.960 438,043 +0.27(+2.79%)
Nov 14, 2022 9.500 9.950 9.420 9.690 298,881 +0.05(+0.52%)
Nov 11, 2022 9.440 9.790 9.420 9.640 358,039 +0.20(+2.12%)
Nov 10, 2022 9.370 9.880 9.290 9.440 357,555 +0.52(+5.83%)
Nov 09, 2022 9.100 9.130 8.815 8.920 400,504 -0.20(-2.19%)
Nov 08, 2022 9.270 9.320 9.000 9.120 295,449 -0.10(-1.08%)
Nov 07, 2022 9.150 9.330 9.010 9.220 367,727 +0.11(+1.21%)
Nov 04, 2022 8.800 9.130 8.600 9.110 293,005 +0.46(+5.32%)
Nov 03, 2022 8.690 8.880 8.610 8.650 604,203 -0.15(-1.70%)
Nov 02, 2022 9.170 9.290 8.770 8.800 473,204 -0.38(-4.14%)
Nov 01, 2022 9.080 9.215 9.000 9.180 360,163 +0.20(+2.23%)
Oct 31, 2022 8.990 9.010 8.880 8.980 312,022 +0.02(+0.22%)
Oct 28, 2022 8.680 9.010 8.560 8.960 342,565 +0.35(+4.07%)
Oct 27, 2022 8.720 8.935 8.604 8.610 296,829 -0.04(-0.46%)
Oct 26, 2022 9.000 9.045 8.650 8.650 332,048 -0.19(-2.15%)
Oct 25, 2022 8.460 8.970 8.460 8.840 481,654 +0.39(+4.62%)
Oct 24, 2022 8.370 8.710 8.250 8.450 478,217 +0.15(+1.81%)
Oct 21, 2022 8.210 8.400 8.110 8.300 332,269 +0.15(+1.84%)
Oct 20, 2022 8.300 8.580 8.100 8.150 226,767 -0.11(-1.33%)
Oct 19, 2022 8.430 8.528 8.090 8.260 363,063 -0.31(-3.62%)
Oct 18, 2022 8.760 8.910 8.405 8.570 323,514 +0.00(+0.00%)
Oct 17, 2022 8.410 8.640 8.335 8.570 342,197 +0.37(+4.51%)
Oct 14, 2022 8.540 8.630 8.125 8.200 401,205 -0.18(-2.15%)
Oct 13, 2022 8.290 8.510 8.040 8.380 398,918 -0.10(-1.18%)
Oct 12, 2022 8.740 8.740 8.460 8.480 302,261 -0.27(-3.09%)
Oct 11, 2022 8.380 8.890 8.370 8.750 298,946 +0.30(+3.55%)
Oct 10, 2022 8.760 8.790 8.370 8.450 364,491 -0.24(-2.76%)
Oct 07, 2022 8.800 8.830 8.580 8.690 250,653 -0.23(-2.58%)
Oct 06, 2022 8.840 9.120 8.840 8.920 334,340 +0.04(+0.45%)
Oct 05, 2022 8.860 8.940 8.700 8.880 268,306 -0.09(-1.00%)
Oct 04, 2022 8.750 9.020 8.750 8.970 472,411 +0.37(+4.30%)
Oct 03, 2022 8.450 8.680 8.230 8.600 485,677 +0.30(+3.61%)
Sep 30, 2022 8.420 8.640 8.210 8.300 571,916 -0.24(-2.81%)
Sep 29, 2022 8.710 8.800 8.510 8.540 478,912 -0.40(-4.47%)
Sep 28, 2022 8.620 9.020 8.619 8.940 430,643 +0.38(+4.44%)
Sep 27, 2022 8.830 8.950 8.465 8.560 418,948 -0.19(-2.17%)
Sep 26, 2022 8.600 9.050 8.550 8.750 576,112 +0.32(+3.80%)
Sep 23, 2022 8.160 8.450 8.010 8.430 642,105 +0.23(+2.80%)
Sep 22, 2022 8.180 8.330 8.065 8.200 363,470 -0.06(-0.73%)
Sep 21, 2022 8.300 8.670 8.230 8.260 505,882 +0.01(+0.12%)
Sep 20, 2022 8.710 8.710 8.090 8.250 595,843 -0.58(-6.57%)
Sep 19, 2022 8.320 8.855 8.310 8.830 502,686 +0.38(+4.50%)
Sep 16, 2022 8.670 8.810 8.420 8.450 1,170,856 -0.26(-2.99%)
Sep 15, 2022 8.810 8.925 8.528 8.710 701,029 -0.10(-1.14%)
Sep 14, 2022 8.610 8.920 8.500 8.810 559,708 +0.20(+2.32%)
Sep 13, 2022 9.080 9.080 8.490 8.610 658,242 -0.61(-6.62%)
Sep 12, 2022 9.260 9.530 9.210 9.220 485,778 -0.03(-0.32%)
Sep 09, 2022 8.810 9.260 8.810 9.250 732,562 +0.49(+5.59%)
Sep 08, 2022 8.930 9.030 8.665 8.760 443,318 -0.30(-3.31%)
Sep 07, 2022 9.010 9.390 8.985 9.060 751,755 +0.05(+0.55%)
Sep 06, 2022 8.740 9.580 8.740 9.010 875,194 +0.29(+3.33%)
Sep 02, 2022 8.180 8.960 8.120 8.720 1,599,258 +0.81(+10.24%)
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.