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

Sportsman's Wareh (NQ: SPWH )

3.210 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2023 6.160 6.310 6.130 6.220 496,933 +0.07(+1.14%)
Apr 27, 2023 6.200 6.300 6.120 6.150 529,058 -0.01(-0.16%)
Apr 26, 2023 6.030 6.210 5.990 6.160 552,627 +0.13(+2.16%)
Apr 25, 2023 6.150 6.185 6.015 6.030 584,638 -0.17(-2.74%)
Apr 24, 2023 6.140 6.260 6.095 6.200 458,153 +0.06(+0.98%)
Apr 21, 2023 6.020 6.180 6.010 6.140 541,094 +0.10(+1.66%)
Apr 20, 2023 6.160 6.160 5.980 6.040 906,409 -0.12(-1.95%)
Apr 19, 2023 6.370 6.385 6.150 6.160 965,664 -0.26(-4.05%)
Apr 18, 2023 6.590 6.740 6.380 6.420 960,073 -0.16(-2.43%)
Apr 17, 2023 7.150 7.170 6.560 6.580 1,649,299 -0.60(-8.36%)
Apr 14, 2023 7.160 7.270 6.930 7.180 1,362,644 -0.03(-0.42%)
Apr 13, 2023 6.000 7.420 5.930 7.210 5,631,805 -1.10(-13.24%)
Apr 12, 2023 8.840 8.850 8.270 8.310 1,352,873 -0.43(-4.92%)
Apr 11, 2023 8.410 8.790 8.410 8.740 374,511 +0.34(+4.05%)
Apr 10, 2023 8.130 8.462 8.100 8.400 299,152 +0.31(+3.83%)
Apr 06, 2023 8.020 8.125 7.885 8.090 343,434 +0.07(+0.87%)
Apr 05, 2023 8.220 8.240 7.950 8.020 360,120 -0.26(-3.14%)
Apr 04, 2023 8.500 8.540 8.220 8.280 292,550 -0.19(-2.24%)
Apr 03, 2023 8.530 8.680 8.370 8.470 334,482 -0.01(-0.12%)
Mar 31, 2023 8.340 8.510 8.300 8.480 425,906 +0.19(+2.29%)
Mar 30, 2023 8.180 8.380 8.155 8.290 318,035 +0.21(+2.60%)
Mar 29, 2023 8.070 8.195 7.915 8.080 409,659 +0.09(+1.13%)
Mar 28, 2023 7.930 8.060 7.855 7.990 285,405 +0.03(+0.38%)
Mar 27, 2023 8.080 8.085 7.872 7.960 300,975 -0.05(-0.62%)
Mar 24, 2023 7.780 8.010 7.660 8.010 270,181 +0.16(+2.04%)
Mar 23, 2023 8.000 8.000 7.740 7.850 351,706 -0.03(-0.38%)
Mar 22, 2023 8.030 8.105 7.880 7.880 299,137 -0.17(-2.11%)
Mar 21, 2023 8.030 8.250 8.030 8.050 357,739 +0.17(+2.16%)
Mar 20, 2023 8.100 8.240 7.870 7.880 479,733 -0.20(-2.48%)
Mar 17, 2023 8.300 8.360 8.060 8.080 724,999 -0.31(-3.69%)
Mar 16, 2023 8.170 8.470 8.115 8.390 374,147 +0.22(+2.69%)
Mar 15, 2023 8.130 8.280 7.930 8.170 572,485 -0.13(-1.57%)
Mar 14, 2023 8.460 8.600 8.260 8.300 483,027 +0.04(+0.48%)
Mar 13, 2023 8.610 8.795 8.260 8.260 433,030 -0.49(-5.60%)
Mar 10, 2023 9.040 9.060 8.675 8.750 288,783 -0.33(-3.63%)
Mar 09, 2023 9.040 9.270 9.040 9.080 404,818 -0.02(-0.22%)
Mar 08, 2023 9.120 9.120 8.980 9.100 318,267 +0.04(+0.44%)
Mar 07, 2023 8.790 9.080 8.750 9.060 357,916 +0.44(+5.10%)
Mar 06, 2023 9.040 9.140 8.560 8.620 616,353 -0.36(-4.01%)
Mar 03, 2023 9.010 9.070 8.940 8.980 260,105 -0.02(-0.22%)
Mar 02, 2023 8.950 9.137 8.950 9.000 252,106 +0.08(+0.90%)
Mar 01, 2023 8.930 9.080 8.875 8.920 329,939 -0.07(-0.78%)
Feb 28, 2023 9.100 9.190 8.990 8.990 307,920 -0.14(-1.53%)
Feb 27, 2023 9.320 9.470 9.080 9.130 167,355 -0.07(-0.76%)
Feb 24, 2023 9.130 9.260 8.981 9.200 266,423 -0.08(-0.86%)
Feb 23, 2023 9.280 9.410 9.150 9.280 226,481 +0.05(+0.54%)
Feb 22, 2023 9.010 9.355 9.010 9.230 315,275 +0.25(+2.78%)
Feb 21, 2023 9.710 9.800 8.980 8.980 506,200 -0.91(-9.20%)
Feb 17, 2023 9.860 9.945 9.770 9.890 412,773 +0.10(+1.02%)
Feb 16, 2023 9.750 9.890 9.600 9.790 301,003 -0.12(-1.21%)
Feb 15, 2023 9.430 9.940 9.330 9.910 272,353 +0.40(+4.21%)
Feb 14, 2023 9.530 9.630 9.380 9.510 153,138 -0.05(-0.52%)
Feb 13, 2023 9.350 9.640 9.300 9.560 232,318 +0.18(+1.92%)
Feb 10, 2023 9.370 9.680 9.330 9.380 165,790 -0.02(-0.21%)
Feb 09, 2023 9.700 9.710 9.395 9.400 227,916 -0.20(-2.08%)
Feb 08, 2023 9.560 9.740 9.470 9.600 219,191 -0.04(-0.41%)
Feb 07, 2023 9.710 9.845 9.550 9.640 262,571 -0.07(-0.72%)
Feb 06, 2023 9.850 9.950 9.680 9.710 227,804 -0.27(-2.71%)
Feb 03, 2023 9.770 10.11 9.750 9.980 263,856 +0.12(+1.22%)
Feb 02, 2023 9.780 10.16 9.750 9.860 263,495 +0.15(+1.54%)
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.