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 (%)
Sep 30, 2019 5.210 5.330 5.150 5.180 526,471 -0.01(-0.19%)
Sep 27, 2019 5.150 5.310 5.120 5.190 579,500 +0.03(+0.58%)
Sep 26, 2019 5.010 5.180 4.990 5.160 473,224 +0.11(+2.18%)
Sep 25, 2019 4.900 5.070 4.880 5.050 615,338 +0.17(+3.48%)
Sep 24, 2019 4.890 5.250 4.810 4.880 1,084,972 +0.06(+1.35%)
Sep 23, 2019 4.610 4.920 4.610 4.815 415,443 +0.17(+3.55%)
Sep 20, 2019 4.450 4.670 4.440 4.650 510,900 +0.19(+4.26%)
Sep 19, 2019 4.650 4.655 4.450 4.460 471,231 -0.22(-4.70%)
Sep 18, 2019 4.840 4.860 4.590 4.680 392,345 -0.16(-3.31%)
Sep 17, 2019 4.900 4.920 4.800 4.840 275,279 -0.07(-1.43%)
Sep 16, 2019 5.100 5.100 4.820 4.910 521,411 -0.22(-4.29%)
Sep 13, 2019 5.100 5.210 5.000 5.130 496,000 +0.12(+2.40%)
Sep 12, 2019 4.940 5.060 4.850 5.010 653,519 +0.03(+0.60%)
Sep 11, 2019 5.040 5.075 4.910 4.980 765,279 -0.09(-1.78%)
Sep 10, 2019 4.900 5.240 4.830 5.070 1,758,774 +0.22(+4.54%)
Sep 09, 2019 4.850 4.951 4.760 4.850 361,116 +0.04(+0.83%)
Sep 06, 2019 4.590 4.950 4.540 4.810 751,400 +0.21(+4.57%)
Sep 05, 2019 4.440 4.690 4.440 4.600 474,551 +0.23(+5.26%)
Sep 04, 2019 4.270 4.410 4.230 4.370 713,559 +0.14(+3.31%)
Sep 03, 2019 4.230 4.270 4.070 4.230 992,485 +0.01(+0.24%)
Aug 30, 2019 4.100 4.350 4.090 4.220 741,000 +0.14(+3.43%)
Aug 29, 2019 4.440 4.530 3.960 4.080 1,528,556 +0.15(+3.82%)
Aug 28, 2019 3.660 3.960 3.660 3.930 493,320 +0.24(+6.50%)
Aug 27, 2019 3.850 3.918 3.690 3.690 364,106 -0.12(-3.15%)
Aug 26, 2019 3.670 3.900 3.660 3.810 407,563 +0.19(+5.25%)
Aug 23, 2019 3.690 3.760 3.550 3.620 339,900 -0.16(-4.23%)
Aug 22, 2019 3.630 3.940 3.630 3.780 354,980 +0.15(+4.13%)
Aug 21, 2019 3.670 3.710 3.550 3.630 516,449 -0.04(-1.09%)
Aug 20, 2019 3.760 3.770 3.620 3.670 147,378 -0.09(-2.39%)
Aug 19, 2019 3.650 3.830 3.630 3.760 296,217 +0.08(+2.17%)
Aug 16, 2019 3.620 3.700 3.595 3.680 167,100 +0.09(+2.51%)
Aug 15, 2019 3.720 3.720 3.500 3.590 219,125 -0.14(-3.75%)
Aug 14, 2019 3.820 3.880 3.670 3.730 298,894 -0.19(-4.85%)
Aug 13, 2019 3.800 3.980 3.750 3.920 129,231 +0.12(+3.16%)
Aug 12, 2019 3.850 3.880 3.760 3.800 97,485 -0.05(-1.30%)
Aug 09, 2019 4.020 4.020 3.840 3.850 162,700 -0.16(-3.99%)
Aug 08, 2019 3.940 4.030 3.910 4.010 144,945 +0.10(+2.56%)
Aug 07, 2019 3.990 4.010 3.870 3.910 206,266 -0.10(-2.49%)
Aug 06, 2019 3.940 4.020 3.810 4.010 180,425 +0.07(+1.78%)
Aug 05, 2019 4.040 4.040 3.860 3.940 234,204 -0.14(-3.43%)
Aug 02, 2019 4.040 4.110 3.990 4.080 184,300 -0.01(-0.24%)
Aug 01, 2019 4.460 4.570 4.080 4.090 598,379 -0.40(-8.91%)
Jul 31, 2019 4.370 4.640 4.280 4.490 623,853 +0.14(+3.22%)
Jul 30, 2019 4.250 4.500 4.215 4.350 326,750 +0.08(+1.87%)
Jul 29, 2019 4.200 4.320 4.160 4.270 297,663 +0.01(+0.23%)
Jul 26, 2019 4.140 4.290 4.120 4.260 177,400 +0.15(+3.65%)
Jul 25, 2019 4.160 4.300 4.100 4.110 183,829 -0.04(-0.96%)
Jul 24, 2019 4.160 4.234 4.140 4.150 119,697 -0.01(-0.24%)
Jul 23, 2019 4.180 4.210 4.130 4.160 113,543 +0.01(+0.24%)
Jul 22, 2019 4.290 4.310 4.140 4.150 252,562 -0.11(-2.58%)
Jul 19, 2019 4.330 4.360 4.250 4.260 181,400 -0.10(-2.29%)
Jul 18, 2019 4.460 4.460 4.320 4.360 137,765 -0.10(-2.24%)
Jul 17, 2019 4.530 4.560 4.430 4.460 302,982 -0.05(-1.11%)
Jul 16, 2019 4.350 4.560 4.320 4.510 165,920 +0.14(+3.20%)
Jul 15, 2019 4.580 4.580 4.310 4.370 210,590 -0.18(-3.96%)
Jul 12, 2019 4.400 4.570 4.390 4.550 234,600 +0.15(+3.41%)
Jul 11, 2019 4.200 4.570 4.190 4.400 334,855 +0.23(+5.52%)
Jul 10, 2019 4.170 4.240 4.100 4.170 116,875 +0.00(+0.00%)
Jul 09, 2019 4.200 4.210 4.100 4.170 141,307 -0.03(-0.71%)
Jul 08, 2019 4.200 4.280 4.140 4.200 162,191 +0.01(+0.24%)
Jul 05, 2019 4.280 4.301 4.080 4.190 227,600 -0.15(-3.46%)
Jul 03, 2019 4.040 4.370 4.040 4.340 304,900 +0.35(+8.77%)
Jul 02, 2019 3.940 4.030 3.895 3.990 187,868 +0.06(+1.53%)
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.