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

Sportsman's Wareh (NQ: SPWH )

2.100 -0.140 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.240 2.300 2.085 2.100 919,442 -0.14(-6.25%)
Aug 29, 2024 2.240 2.285 2.180 2.240 66,049 +0.01(+0.45%)
Aug 28, 2024 2.300 2.345 2.200 2.230 114,554 -0.07(-3.04%)
Aug 27, 2024 2.250 2.380 2.250 2.300 178,335 +0.01(+0.44%)
Aug 26, 2024 2.240 2.300 2.225 2.290 125,046 +0.04(+1.78%)
Aug 23, 2024 2.140 2.265 2.114 2.250 154,182 +0.11(+5.14%)
Aug 22, 2024 2.100 2.185 2.035 2.140 184,504 +0.06(+2.88%)
Aug 21, 2024 1.960 2.090 1.925 2.080 234,841 +0.14(+7.22%)
Aug 20, 2024 1.950 1.950 1.835 1.940 262,383 -0.02(-1.02%)
Aug 19, 2024 1.990 2.025 1.950 1.960 203,072 +0.00(+0.00%)
Aug 16, 2024 1.880 1.975 1.880 1.960 147,470 +0.04(+2.08%)
Aug 15, 2024 1.870 2.005 1.870 1.920 345,902 +0.10(+5.49%)
Aug 14, 2024 1.860 1.900 1.810 1.820 289,389 -0.05(-2.67%)
Aug 13, 2024 1.870 1.900 1.820 1.870 182,038 +0.01(+0.54%)
Aug 12, 2024 1.850 1.905 1.810 1.860 155,625 +0.03(+1.64%)
Aug 09, 2024 1.930 1.930 1.810 1.830 228,951 -0.09(-4.69%)
Aug 08, 2024 1.930 1.958 1.910 1.920 108,536 +0.01(+0.52%)
Aug 07, 2024 2.130 2.140 1.890 1.910 621,277 -0.19(-9.05%)
Aug 06, 2024 2.210 2.220 2.100 2.100 285,982 -0.11(-4.98%)
Aug 05, 2024 2.240 2.330 2.079 2.210 404,165 -0.14(-5.96%)
Aug 02, 2024 2.430 2.443 2.320 2.350 247,191 -0.15(-5.81%)
Aug 01, 2024 2.550 2.550 2.380 2.495 355,892 -0.05(-2.16%)
Jul 31, 2024 2.560 2.605 2.500 2.550 293,074 -0.01(-0.39%)
Jul 30, 2024 2.630 2.640 2.550 2.560 106,234 -0.06(-2.29%)
Jul 29, 2024 2.620 2.640 2.534 2.620 277,373 +0.00(+0.00%)
Jul 26, 2024 2.700 2.710 2.590 2.620 194,367 -0.04(-1.50%)
Jul 25, 2024 2.450 2.735 2.430 2.660 247,200 +0.19(+7.69%)
Jul 24, 2024 2.410 2.535 2.360 2.470 213,755 +0.04(+1.65%)
Jul 23, 2024 2.420 2.445 2.355 2.430 211,275 +0.05(+2.10%)
Jul 22, 2024 2.490 2.530 2.320 2.380 329,707 -0.08(-3.05%)
Jul 19, 2024 2.510 2.530 2.422 2.455 258,312 -0.04(-1.60%)
Jul 18, 2024 2.560 2.600 2.460 2.495 304,048 -0.08(-3.29%)
Jul 17, 2024 2.540 2.645 2.520 2.580 304,446 +0.03(+1.18%)
Jul 16, 2024 2.410 2.560 2.390 2.550 352,831 +0.14(+5.81%)
Jul 15, 2024 2.430 2.540 2.355 2.410 470,558 +0.16(+7.11%)
Jul 12, 2024 2.310 2.370 2.210 2.250 259,442 -0.08(-3.64%)
Jul 11, 2024 2.090 2.355 2.080 2.335 433,055 +0.27(+13.35%)
Jul 10, 2024 2.080 2.160 2.050 2.060 380,859 -0.01(-0.48%)
Jul 09, 2024 2.090 2.100 2.001 2.070 330,309 -0.01(-0.48%)
Jul 08, 2024 2.150 2.165 2.040 2.080 395,833 -0.03(-1.42%)
Jul 05, 2024 2.110 2.175 2.055 2.110 305,684 +0.00(+0.00%)
Jul 03, 2024 2.150 2.180 2.070 2.110 205,798 -0.04(-1.86%)
Jul 02, 2024 2.210 2.220 2.040 2.150 671,403 -0.08(-3.59%)
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.