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

Sportsman's Wareh (NQ: SPWH )

3.305 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2019 4.620 4.620 4.450 4.460 289,739 -0.17(-3.67%)
Apr 29, 2019 4.640 4.720 4.600 4.630 110,404 -0.03(-0.64%)
Apr 26, 2019 4.670 4.710 4.590 4.660 169,400 -0.05(-1.06%)
Apr 25, 2019 4.680 4.790 4.530 4.710 179,864 +0.04(+0.86%)
Apr 24, 2019 4.710 4.760 4.620 4.670 302,464 -0.04(-0.85%)
Apr 23, 2019 4.700 4.830 4.700 4.710 171,688 -0.01(-0.21%)
Apr 22, 2019 4.860 4.930 4.620 4.720 279,342 -0.17(-3.48%)
Apr 18, 2019 4.880 4.970 4.810 4.890 152,300 -0.01(-0.20%)
Apr 17, 2019 4.880 5.000 4.860 4.900 161,181 +0.04(+0.82%)
Apr 16, 2019 4.880 4.930 4.780 4.860 128,415 -0.01(-0.21%)
Apr 15, 2019 4.910 4.930 4.820 4.870 162,814 -0.04(-0.81%)
Apr 12, 2019 5.030 5.030 4.860 4.910 146,700 -0.11(-2.19%)
Apr 11, 2019 5.060 5.060 4.940 5.020 251,907 -0.04(-0.79%)
Apr 10, 2019 5.020 5.070 4.980 5.060 136,897 +0.03(+0.60%)
Apr 09, 2019 5.050 5.080 4.960 5.030 247,394 -0.06(-1.18%)
Apr 08, 2019 5.150 5.170 5.030 5.090 210,117 -0.12(-2.30%)
Apr 05, 2019 5.160 5.250 5.100 5.210 174,700 +0.03(+0.58%)
Apr 04, 2019 5.000 5.230 4.990 5.180 163,404 +0.19(+3.81%)
Apr 03, 2019 4.960 5.140 4.943 4.990 541,580 +0.08(+1.63%)
Apr 02, 2019 4.860 4.930 4.770 4.910 241,649 +0.06(+1.24%)
Apr 01, 2019 4.830 4.960 4.710 4.850 401,243 +0.05(+1.04%)
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%)
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.