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 (%)
Mar 29, 2019 4.910 4.910 4.740 4.800 324,100 -0.11(-2.24%)
Mar 28, 2019 5.250 5.370 4.610 4.910 1,360,335 -0.52(-9.58%)
Mar 27, 2019 5.350 5.530 5.250 5.430 282,850 +0.08(+1.50%)
Mar 26, 2019 5.410 5.540 5.280 5.350 141,363 -0.03(-0.56%)
Mar 25, 2019 5.150 5.420 5.120 5.380 173,491 +0.23(+4.47%)
Mar 22, 2019 5.230 5.290 5.100 5.150 178,900 -0.10(-1.90%)
Mar 21, 2019 5.370 5.435 5.200 5.250 288,061 -0.11(-2.05%)
Mar 20, 2019 5.420 5.560 5.285 5.360 234,290 -0.08(-1.47%)
Mar 19, 2019 5.360 5.450 5.310 5.440 141,266 +0.09(+1.68%)
Mar 18, 2019 5.250 5.390 5.250 5.350 201,377 +0.13(+2.49%)
Mar 15, 2019 5.490 5.490 5.150 5.220 446,100 -0.28(-5.09%)
Mar 14, 2019 5.670 5.670 5.300 5.500 278,079 -0.18(-3.17%)
Mar 13, 2019 5.600 5.690 5.570 5.680 206,913 +0.11(+1.97%)
Mar 12, 2019 5.690 5.700 5.470 5.570 332,950 -0.16(-2.79%)
Mar 11, 2019 5.620 5.740 5.460 5.730 159,858 +0.14(+2.50%)
Mar 08, 2019 5.610 5.740 5.570 5.590 277,300 -0.07(-1.24%)
Mar 07, 2019 5.570 5.690 5.480 5.660 220,123 +0.09(+1.62%)
Mar 06, 2019 5.780 5.780 5.470 5.570 228,609 -0.21(-3.63%)
Mar 05, 2019 5.900 5.910 5.740 5.780 602,298 -0.09(-1.53%)
Mar 04, 2019 6.190 6.190 5.840 5.870 416,019 -0.31(-5.02%)
Mar 01, 2019 6.350 6.425 6.150 6.180 213,600 -0.11(-1.75%)
Feb 28, 2019 6.360 6.400 6.290 6.290 166,167 -0.07(-1.10%)
Feb 27, 2019 6.580 6.690 6.310 6.360 252,210 -0.23(-3.49%)
Feb 26, 2019 6.460 6.670 6.440 6.590 233,575 +0.08(+1.23%)
Feb 25, 2019 6.280 6.690 6.233 6.510 652,650 +0.25(+3.99%)
Feb 22, 2019 6.240 6.290 6.220 6.260 230,200 +0.03(+0.48%)
Feb 21, 2019 6.220 6.270 6.180 6.230 206,887 +0.01(+0.16%)
Feb 20, 2019 6.150 6.260 6.010 6.220 280,592 +0.05(+0.81%)
Feb 19, 2019 5.910 6.310 5.890 6.170 520,218 +0.30(+5.11%)
Feb 15, 2019 5.880 5.920 5.770 5.870 458,300 +0.08(+1.38%)
Feb 14, 2019 5.690 5.800 5.650 5.790 171,132 +0.09(+1.58%)
Feb 13, 2019 5.700 5.700 5.570 5.700 89,469 +0.03(+0.53%)
Feb 12, 2019 5.520 5.670 5.510 5.670 199,812 +0.18(+3.28%)
Feb 11, 2019 5.450 5.550 5.360 5.490 419,526 +0.03(+0.55%)
Feb 08, 2019 5.280 5.490 5.280 5.460 197,700 +0.16(+3.02%)
Feb 07, 2019 5.290 5.360 5.210 5.300 380,346 -0.04(-0.75%)
Feb 06, 2019 5.290 5.360 5.230 5.340 140,987 +0.07(+1.33%)
Feb 05, 2019 5.250 5.300 5.160 5.270 150,345 +0.04(+0.76%)
Feb 04, 2019 5.130 5.270 5.130 5.230 171,462 +0.11(+2.15%)
Feb 01, 2019 5.180 5.200 5.000 5.120 177,700 -0.02(-0.39%)
Jan 31, 2019 5.140 5.220 5.090 5.140 164,827 +0.00(+0.00%)
Jan 30, 2019 5.160 5.219 5.050 5.140 147,154 -0.01(-0.19%)
Jan 29, 2019 5.250 5.250 5.110 5.150 107,516 -0.08(-1.53%)
Jan 28, 2019 5.230 5.295 5.160 5.230 129,682 -0.03(-0.57%)
Jan 25, 2019 5.190 5.400 5.190 5.260 184,700 +0.07(+1.35%)
Jan 24, 2019 5.190 5.220 5.070 5.190 159,326 -0.04(-0.76%)
Jan 23, 2019 5.090 5.260 5.030 5.230 258,253 +0.15(+2.95%)
Jan 22, 2019 5.050 5.240 5.020 5.080 341,279 +0.06(+1.20%)
Jan 18, 2019 5.060 5.285 4.890 5.020 1,120,800 +0.12(+2.45%)
Jan 17, 2019 4.880 5.100 4.840 4.900 279,434 +0.02(+0.41%)
Jan 16, 2019 5.110 5.136 4.870 4.880 207,864 -0.22(-4.31%)
Jan 15, 2019 4.910 5.110 4.910 5.100 193,039 +0.22(+4.51%)
Jan 14, 2019 4.920 4.965 4.840 4.880 139,921 -0.08(-1.61%)
Jan 11, 2019 4.700 5.010 4.700 4.960 306,800 +0.24(+5.08%)
Jan 10, 2019 4.630 4.725 4.550 4.720 156,068 +0.03(+0.64%)
Jan 09, 2019 4.580 4.725 4.560 4.690 213,528 +0.12(+2.63%)
Jan 08, 2019 4.560 4.660 4.500 4.570 174,780 +0.04(+0.88%)
Jan 07, 2019 4.460 4.590 4.450 4.530 189,329 +0.07(+1.57%)
Jan 04, 2019 4.420 4.550 4.390 4.460 211,700 +0.10(+2.29%)
Jan 03, 2019 4.440 4.530 4.340 4.360 187,194 -0.09(-2.02%)
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.