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

Sportsman's Wareh (NQ: SPWH )

3.430 +0.080 (+2.39%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2022 9.050 9.695 8.890 9.590 829,942 +0.40(+4.35%)
Jun 29, 2022 9.970 10.09 9.140 9.190 639,467 -0.82(-8.19%)
Jun 28, 2022 10.32 10.49 9.980 10.01 593,665 -0.31(-3.00%)
Jun 27, 2022 10.62 10.74 10.30 10.32 863,822 -0.24(-2.27%)
Jun 24, 2022 10.31 10.74 10.25 10.56 2,008,045 +0.30(+2.92%)
Jun 23, 2022 10.05 10.27 9.840 10.26 1,155,371 +0.25(+2.50%)
Jun 22, 2022 9.700 10.12 9.700 10.01 1,055,962 +0.21(+2.14%)
Jun 21, 2022 9.890 10.11 9.790 9.800 1,100,678 +0.07(+0.72%)
Jun 17, 2022 9.460 9.985 9.440 9.730 1,440,571 +0.34(+3.62%)
Jun 16, 2022 9.500 9.610 9.290 9.390 906,661 -0.34(-3.49%)
Jun 15, 2022 9.450 9.930 9.435 9.730 1,050,051 +0.34(+3.62%)
Jun 14, 2022 9.320 9.630 9.290 9.390 760,502 +0.10(+1.08%)
Jun 13, 2022 9.110 9.500 8.990 9.290 1,213,998 -0.15(-1.59%)
Jun 10, 2022 9.300 9.525 9.150 9.440 972,331 +0.00(+0.00%)
Jun 09, 2022 9.210 9.530 9.170 9.440 772,097 +0.22(+2.39%)
Jun 08, 2022 9.200 9.475 9.040 9.220 1,045,854 -0.04(-0.43%)
Jun 07, 2022 9.070 9.365 8.930 9.260 937,903 +0.07(+0.76%)
Jun 06, 2022 8.990 9.420 8.820 9.190 896,565 +0.37(+4.20%)
Jun 03, 2022 9.090 9.210 8.705 8.820 904,987 -0.40(-4.34%)
Jun 02, 2022 8.860 9.375 8.585 9.220 1,531,853 +0.46(+5.25%)
Jun 01, 2022 8.750 9.100 8.460 8.760 2,070,840 -0.70(-7.40%)
May 31, 2022 9.680 9.680 9.260 9.460 1,195,279 -0.13(-1.36%)
May 27, 2022 9.800 10.15 9.410 9.590 745,985 -0.18(-1.84%)
May 26, 2022 9.600 10.02 9.510 9.770 682,952 +0.44(+4.72%)
May 25, 2022 8.710 9.570 8.610 9.330 984,457 +0.57(+6.51%)
May 24, 2022 9.140 9.220 8.550 8.760 815,037 -0.54(-5.81%)
May 23, 2022 9.510 9.510 9.160 9.300 496,786 -0.04(-0.43%)
May 20, 2022 9.130 9.410 8.950 9.340 973,443 +0.34(+3.78%)
May 19, 2022 9.050 9.160 8.855 9.000 651,558 -0.20(-2.17%)
May 18, 2022 9.600 9.600 8.850 9.200 955,833 -0.66(-6.69%)
May 17, 2022 9.690 10.15 9.450 9.860 850,415 +0.56(+6.02%)
May 16, 2022 9.220 9.420 9.080 9.300 531,202 -0.02(-0.21%)
May 13, 2022 9.320 9.460 9.140 9.320 469,690 +0.24(+2.64%)
May 12, 2022 9.000 9.440 8.780 9.080 869,883 -0.02(-0.22%)
May 11, 2022 9.180 9.550 8.930 9.100 487,993 +0.00(+0.00%)
May 10, 2022 9.500 9.630 8.920 9.100 526,803 -0.24(-2.57%)
May 09, 2022 9.460 9.550 9.190 9.340 523,855 -0.28(-2.91%)
May 06, 2022 10.00 10.01 9.555 9.620 547,541 -0.49(-4.85%)
May 05, 2022 9.990 10.12 9.730 10.11 522,511 -0.03(-0.30%)
May 04, 2022 10.10 10.20 9.670 10.14 416,269 +0.03(+0.30%)
May 03, 2022 9.900 10.14 9.830 10.11 902,385 +0.16(+1.61%)
May 02, 2022 9.560 9.970 9.425 9.950 518,891 +0.34(+3.54%)
Apr 29, 2022 9.920 9.980 9.555 9.610 643,102 -0.44(-4.38%)
Apr 28, 2022 10.06 10.20 9.720 10.05 953,887 +0.11(+1.11%)
Apr 27, 2022 10.12 10.19 9.860 9.940 869,259 -0.13(-1.29%)
Apr 26, 2022 10.63 10.63 10.04 10.07 775,616 -0.59(-5.53%)
Apr 25, 2022 10.32 10.66 10.14 10.66 683,461 +0.22(+2.11%)
Apr 22, 2022 10.77 10.77 10.29 10.44 785,394 -0.38(-3.51%)
Apr 21, 2022 11.09 11.19 10.66 10.82 589,928 -0.18(-1.64%)
Apr 20, 2022 10.94 11.13 10.92 11.00 582,685 +0.14(+1.29%)
Apr 19, 2022 10.34 10.90 10.33 10.86 645,283 +0.54(+5.23%)
Apr 18, 2022 10.69 10.82 10.31 10.32 599,182 -0.37(-3.46%)
Apr 14, 2022 10.82 11.01 10.67 10.69 441,812 -0.08(-0.74%)
Apr 13, 2022 10.73 10.92 10.70 10.77 376,122 +0.00(+0.00%)
Apr 12, 2022 11.01 11.37 10.70 10.77 629,470 -0.09(-0.83%)
Apr 11, 2022 10.88 11.13 10.81 10.86 860,186 -0.07(-0.64%)
Apr 08, 2022 10.79 11.24 10.72 10.93 752,486 +0.16(+1.49%)
Apr 07, 2022 10.71 10.86 10.48 10.77 576,858 +0.07(+0.65%)
Apr 06, 2022 10.76 10.92 10.59 10.70 715,496 -0.20(-1.83%)
Apr 05, 2022 10.84 11.00 10.80 10.90 598,982 +0.01(+0.09%)
Apr 04, 2022 10.78 11.10 10.77 10.89 694,561 +0.05(+0.46%)
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.