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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2023 4.190 4.730 4.190 4.490 1,952,050 +0.38(+9.25%)
Sep 28, 2023 4.010 4.270 3.900 4.110 1,460,898 +0.37(+9.89%)
Sep 27, 2023 3.740 3.880 3.710 3.740 580,546 +0.01(+0.27%)
Sep 26, 2023 3.640 3.820 3.537 3.730 1,442,395 +0.21(+5.97%)
Sep 25, 2023 3.500 3.547 3.440 3.520 769,645 -0.01(-0.28%)
Sep 22, 2023 3.630 3.690 3.505 3.530 638,488 -0.09(-2.49%)
Sep 21, 2023 3.620 3.730 3.600 3.620 516,676 -0.03(-0.82%)
Sep 20, 2023 3.850 3.850 3.620 3.650 405,678 -0.19(-4.95%)
Sep 19, 2023 3.590 3.940 3.560 3.840 809,297 +0.24(+6.67%)
Sep 18, 2023 3.620 3.620 3.470 3.600 461,556 -0.01(-0.28%)
Sep 15, 2023 3.660 3.740 3.540 3.610 1,922,251 -0.10(-2.70%)
Sep 14, 2023 3.640 3.760 3.610 3.710 751,909 +0.08(+2.20%)
Sep 13, 2023 3.500 3.670 3.460 3.630 922,986 +0.17(+4.91%)
Sep 12, 2023 3.330 3.480 3.280 3.460 920,115 +0.13(+3.90%)
Sep 11, 2023 3.340 3.360 3.263 3.330 1,252,060 -0.02(-0.60%)
Sep 08, 2023 3.330 3.450 3.255 3.350 1,701,903 +0.02(+0.60%)
Sep 07, 2023 3.020 3.470 2.980 3.330 4,863,952 -1.17(-26.00%)
Sep 06, 2023 4.530 4.576 4.402 4.500 1,123,056 +0.05(+1.12%)
Sep 05, 2023 4.700 4.700 4.425 4.450 604,017 -0.24(-5.12%)
Sep 01, 2023 4.830 4.880 4.630 4.690 667,558 -0.12(-2.49%)
Aug 31, 2023 4.950 5.020 4.720 4.810 647,663 -0.09(-1.84%)
Aug 30, 2023 4.850 4.945 4.832 4.900 493,482 +0.09(+1.87%)
Aug 29, 2023 4.810 4.830 4.610 4.810 532,934 +0.02(+0.42%)
Aug 28, 2023 5.000 5.010 4.595 4.790 874,166 -0.14(-2.84%)
Aug 25, 2023 5.140 5.170 4.885 4.930 1,256,956 -0.17(-3.24%)
Aug 24, 2023 5.360 5.420 5.090 5.095 502,723 -0.33(-6.00%)
Aug 23, 2023 5.550 5.550 5.345 5.420 827,274 -0.16(-2.87%)
Aug 22, 2023 6.010 6.023 5.570 5.580 683,995 -0.57(-9.27%)
Aug 21, 2023 6.270 6.290 6.120 6.150 182,679 -0.11(-1.76%)
Aug 18, 2023 6.230 6.335 6.230 6.260 276,134 -0.04(-0.63%)
Aug 17, 2023 6.130 6.330 6.080 6.300 545,140 +0.30(+5.00%)
Aug 16, 2023 6.000 6.070 5.935 6.000 198,292 +0.01(+0.17%)
Aug 15, 2023 6.010 6.071 5.890 5.990 283,452 -0.05(-0.83%)
Aug 14, 2023 6.030 6.110 5.970 6.040 214,060 -0.10(-1.63%)
Aug 11, 2023 6.110 6.180 6.060 6.140 180,087 +0.04(+0.66%)
Aug 10, 2023 6.130 6.250 6.080 6.100 299,350 -0.03(-0.49%)
Aug 09, 2023 6.090 6.155 5.960 6.130 207,002 +0.04(+0.66%)
Aug 08, 2023 6.030 6.110 5.980 6.090 203,181 +0.00(+0.00%)
Aug 07, 2023 6.090 6.120 5.975 6.090 180,824 +0.02(+0.33%)
Aug 04, 2023 6.100 6.170 6.040 6.070 171,456 -0.01(-0.16%)
Aug 03, 2023 6.050 6.160 6.050 6.080 137,652 +0.05(+0.83%)
Aug 02, 2023 6.120 6.160 5.980 6.030 259,314 -0.16(-2.58%)
Aug 01, 2023 6.270 6.319 6.120 6.190 409,543 -0.11(-1.75%)
Jul 31, 2023 6.110 6.321 6.110 6.300 307,301 +0.21(+3.45%)
Jul 28, 2023 6.070 6.210 6.070 6.090 287,972 +0.05(+0.83%)
Jul 27, 2023 5.970 6.140 5.970 6.040 301,300 +0.08(+1.34%)
Jul 26, 2023 5.850 5.987 5.850 5.960 228,528 +0.10(+1.71%)
Jul 25, 2023 5.760 5.890 5.740 5.860 272,550 +0.07(+1.21%)
Jul 24, 2023 5.490 5.845 5.489 5.790 312,100 +0.33(+6.04%)
Jul 21, 2023 5.870 5.880 5.460 5.460 435,774 -0.34(-5.86%)
Jul 20, 2023 5.830 5.870 5.770 5.800 253,208 -0.06(-1.02%)
Jul 19, 2023 5.900 5.930 5.814 5.860 548,590 +0.02(+0.34%)
Jul 18, 2023 5.840 5.965 5.790 5.840 539,633 -0.01(-0.17%)
Jul 17, 2023 5.840 5.940 5.800 5.850 647,057 -0.03(-0.51%)
Jul 14, 2023 6.000 6.000 5.840 5.880 642,454 -0.13(-2.16%)
Jul 13, 2023 6.060 6.063 5.940 6.010 488,702 -0.05(-0.83%)
Jul 12, 2023 5.970 6.090 5.890 6.060 781,998 +0.17(+2.89%)
Jul 11, 2023 5.920 5.950 5.720 5.890 460,067 +0.00(+0.00%)
Jul 10, 2023 5.890 6.000 5.850 5.890 507,151 -0.03(-0.51%)
Jul 07, 2023 5.760 5.971 5.725 5.920 938,478 +0.16(+2.78%)
Jul 06, 2023 5.690 5.780 5.595 5.760 568,478 +0.00(+0.00%)
Jul 05, 2023 5.750 5.820 5.595 5.760 731,172 +0.04(+0.70%)
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.