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 (%)
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%)
Jan 02, 2019 4.300 4.520 4.300 4.450 186,797 +0.07(+1.60%)
Dec 31, 2018 4.240 4.420 4.210 4.380 197,500 +0.17(+4.04%)
Dec 28, 2018 4.250 4.350 4.140 4.210 250,900 -0.02(-0.47%)
Dec 27, 2018 4.240 4.290 4.080 4.230 171,340 -0.06(-1.40%)
Dec 26, 2018 4.160 4.300 4.040 4.290 210,142 +0.17(+4.13%)
Dec 24, 2018 4.220 4.260 4.080 4.120 155,800 -0.15(-3.51%)
Dec 21, 2018 4.310 4.330 4.150 4.270 451,600 -0.04(-0.93%)
Dec 20, 2018 4.350 4.430 4.150 4.310 371,665 -0.06(-1.37%)
Dec 19, 2018 4.420 4.480 4.210 4.370 472,061 -0.02(-0.46%)
Dec 18, 2018 4.320 4.470 4.310 4.390 249,114 +0.09(+2.09%)
Dec 17, 2018 4.450 4.510 4.280 4.300 382,226 -0.17(-3.80%)
Dec 14, 2018 4.500 4.610 4.390 4.470 258,200 -0.04(-0.89%)
Dec 13, 2018 4.570 4.570 4.445 4.510 255,851 -0.07(-1.53%)
Dec 12, 2018 4.570 4.620 4.490 4.580 155,679 +0.02(+0.44%)
Dec 11, 2018 4.580 4.610 4.470 4.560 223,743 +0.00(+0.00%)
Dec 10, 2018 4.460 4.560 4.350 4.560 258,553 +0.11(+2.47%)
Dec 07, 2018 4.540 4.590 4.410 4.450 212,700 -0.09(-1.98%)
Dec 06, 2018 4.280 4.540 4.230 4.540 324,465 +0.24(+5.58%)
Dec 04, 2018 4.650 4.750 4.260 4.300 289,600 -0.23(-5.08%)
Dec 03, 2018 4.540 4.880 4.460 4.530 339,862 +0.03(+0.67%)
Nov 30, 2018 4.710 4.730 4.460 4.500 352,500 -0.20(-4.26%)
Nov 29, 2018 4.850 4.890 4.510 4.700 397,453 -0.25(-5.05%)
Nov 28, 2018 5.050 5.300 4.500 4.950 691,999 +0.23(+4.87%)
Nov 27, 2018 4.550 4.770 4.550 4.720 468,017 +0.13(+2.83%)
Nov 26, 2018 4.560 4.640 4.510 4.590 169,126 +0.04(+0.88%)
Nov 23, 2018 4.570 4.620 4.510 4.550 66,600 -0.02(-0.44%)
Nov 21, 2018 4.570 4.570 4.570 0 -0.03(-0.65%)
Nov 20, 2018 4.530 4.695 4.480 4.600 236,000 +0.02(+0.44%)
Nov 19, 2018 4.630 4.760 4.570 4.580 283,696 -0.05(-1.08%)
Nov 16, 2018 4.760 4.800 4.630 4.630 254,700 -0.12(-2.53%)
Nov 15, 2018 4.870 4.917 4.570 4.750 421,512 -0.11(-2.26%)
Nov 14, 2018 5.010 5.075 4.820 4.860 220,065 -0.12(-2.41%)
Nov 13, 2018 4.920 5.080 4.920 4.980 275,374 +0.05(+1.01%)
Nov 12, 2018 5.010 5.070 4.900 4.930 141,904 -0.07(-1.40%)
Nov 09, 2018 5.080 5.090 4.830 5.000 338,600 -0.10(-1.96%)
Nov 08, 2018 5.050 5.190 5.005 5.100 249,665 +0.04(+0.79%)
Nov 07, 2018 5.100 5.190 4.770 5.060 478,579 -0.03(-0.59%)
Nov 06, 2018 5.300 5.390 5.005 5.090 272,778 -0.24(-4.50%)
Nov 05, 2018 5.400 5.440 5.290 5.330 146,171 -0.07(-1.30%)
Nov 02, 2018 5.240 5.450 5.220 5.400 227,100 +0.19(+3.65%)
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.