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 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%)
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.