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, 2023 4.970 4.970 4.790 4.830 690,121 -0.14(-2.82%)
Nov 29, 2023 5.130 5.205 4.950 4.970 341,119 -0.07(-1.39%)
Nov 28, 2023 5.080 5.150 4.980 5.040 348,419 -0.07(-1.37%)
Nov 27, 2023 5.240 5.350 5.090 5.110 463,613 -0.14(-2.67%)
Nov 24, 2023 5.000 5.280 4.950 5.250 253,773 +0.28(+5.63%)
Nov 22, 2023 5.100 5.100 4.970 4.970 458,816 -0.02(-0.40%)
Nov 21, 2023 5.070 5.070 4.690 4.990 565,686 +0.02(+0.40%)
Nov 20, 2023 4.940 5.130 4.920 4.970 506,737 +0.10(+2.05%)
Nov 17, 2023 4.840 4.885 4.610 4.870 421,376 +0.09(+1.88%)
Nov 16, 2023 4.950 4.950 4.600 4.780 447,917 -0.20(-4.02%)
Nov 15, 2023 5.140 5.240 4.920 4.980 496,488 -0.07(-1.39%)
Nov 14, 2023 4.920 5.150 4.870 5.050 780,799 +0.37(+7.91%)
Nov 13, 2023 4.550 4.705 4.440 4.680 260,542 +0.10(+2.18%)
Nov 10, 2023 4.390 4.700 4.390 4.580 247,316 +0.18(+4.09%)
Nov 09, 2023 5.030 5.095 4.320 4.400 504,116 -0.60(-12.00%)
Nov 08, 2023 5.060 5.065 4.940 5.000 268,520 -0.06(-1.19%)
Nov 07, 2023 4.940 5.075 4.860 5.060 282,317 +0.05(+1.00%)
Nov 06, 2023 5.210 5.210 4.835 5.010 316,646 -0.17(-3.28%)
Nov 03, 2023 5.320 5.550 5.160 5.180 664,003 +0.04(+0.78%)
Nov 02, 2023 5.190 5.500 4.980 5.140 514,172 -0.01(-0.19%)
Nov 01, 2023 5.100 5.190 4.780 5.150 578,327 +0.06(+1.18%)
Oct 31, 2023 4.970 5.145 4.880 5.090 294,826 +0.08(+1.60%)
Oct 30, 2023 5.010 5.135 4.820 5.010 314,904 -0.02(-0.40%)
Oct 27, 2023 5.350 5.480 4.970 5.030 581,009 -0.31(-5.81%)
Oct 26, 2023 4.930 5.470 4.840 5.340 1,093,896 +0.40(+8.10%)
Oct 25, 2023 4.850 4.965 4.610 4.940 373,690 +0.09(+1.86%)
Oct 24, 2023 4.640 4.885 4.640 4.850 306,260 +0.19(+4.08%)
Oct 23, 2023 5.050 5.140 4.650 4.660 578,185 -0.51(-9.86%)
Oct 20, 2023 5.320 5.490 5.085 5.170 685,169 -0.14(-2.64%)
Oct 19, 2023 5.300 5.330 5.130 5.310 602,197 -0.05(-0.93%)
Oct 18, 2023 5.420 5.426 5.190 5.360 705,197 -0.11(-2.01%)
Oct 17, 2023 5.100 5.480 5.080 5.470 988,577 +0.43(+8.64%)
Oct 16, 2023 4.910 5.060 4.810 5.035 796,611 +0.11(+2.13%)
Oct 13, 2023 4.550 4.960 4.460 4.930 950,639 +0.36(+7.88%)
Oct 12, 2023 4.730 4.730 4.440 4.570 389,280 -0.10(-2.14%)
Oct 11, 2023 4.630 4.880 4.550 4.670 526,809 +0.12(+2.52%)
Oct 10, 2023 4.130 4.570 4.130 4.555 473,610 +0.46(+11.10%)
Oct 09, 2023 4.000 4.120 3.890 4.100 825,800 +0.02(+0.49%)
Oct 06, 2023 4.270 4.280 4.060 4.080 571,778 -0.23(-5.34%)
Oct 05, 2023 4.260 4.330 4.200 4.310 420,403 +0.02(+0.47%)
Oct 04, 2023 4.200 4.370 4.150 4.290 377,806 +0.04(+0.94%)
Oct 03, 2023 4.300 4.330 4.140 4.250 606,030 +0.09(+2.16%)
Oct 02, 2023 4.540 4.620 4.150 4.160 773,018 -0.33(-7.35%)
Sep 29, 2023 4.190 4.730 4.190 4.490 1,952,050 +0.38(+9.25%)
Sep 28, 2023 4.010 4.270 3.900 4.110 1,460,898 +0.37(+9.89%)
Sep 27, 2023 3.740 3.880 3.710 3.740 580,546 +0.01(+0.27%)
Sep 26, 2023 3.640 3.820 3.537 3.730 1,442,395 +0.21(+5.97%)
Sep 25, 2023 3.500 3.547 3.440 3.520 769,645 -0.01(-0.28%)
Sep 22, 2023 3.630 3.690 3.505 3.530 638,488 -0.09(-2.49%)
Sep 21, 2023 3.620 3.730 3.600 3.620 516,676 -0.03(-0.82%)
Sep 20, 2023 3.850 3.850 3.620 3.650 405,678 -0.19(-4.95%)
Sep 19, 2023 3.590 3.940 3.560 3.840 809,297 +0.24(+6.67%)
Sep 18, 2023 3.620 3.620 3.470 3.600 461,556 -0.01(-0.28%)
Sep 15, 2023 3.660 3.740 3.540 3.610 1,922,251 -0.10(-2.70%)
Sep 14, 2023 3.640 3.760 3.610 3.710 751,909 +0.08(+2.20%)
Sep 13, 2023 3.500 3.670 3.460 3.630 922,986 +0.17(+4.91%)
Sep 12, 2023 3.330 3.480 3.280 3.460 920,115 +0.13(+3.90%)
Sep 11, 2023 3.340 3.360 3.263 3.330 1,252,060 -0.02(-0.60%)
Sep 08, 2023 3.330 3.450 3.255 3.350 1,701,903 +0.02(+0.60%)
Sep 07, 2023 3.020 3.470 2.980 3.330 4,863,952 -1.17(-26.00%)
Sep 06, 2023 4.530 4.576 4.402 4.500 1,123,056 +0.05(+1.12%)
Sep 05, 2023 4.700 4.700 4.425 4.450 604,017 -0.24(-5.12%)
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.