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

Sportsman's Wareh (NQ: SPWH )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2019 8.100 8.220 7.980 8.030 1,591,300 -0.05(-0.62%)
Dec 30, 2019 7.970 8.210 7.930 8.080 1,335,857 +0.04(+0.50%)
Dec 27, 2019 8.250 8.250 7.980 8.040 1,158,500 -0.22(-2.66%)
Dec 26, 2019 8.320 8.335 8.130 8.260 640,915 -0.04(-0.48%)
Dec 24, 2019 8.300 8.320 8.135 8.300 330,800 +0.00(+0.00%)
Dec 23, 2019 8.230 8.330 8.070 8.300 630,238 +0.11(+1.34%)
Dec 20, 2019 8.090 8.320 7.970 8.190 1,019,100 +0.10(+1.24%)
Dec 19, 2019 7.970 8.255 7.945 8.090 1,076,265 +0.10(+1.25%)
Dec 18, 2019 7.960 8.140 7.905 7.990 1,018,881 +0.03(+0.38%)
Dec 17, 2019 8.090 8.130 7.840 7.960 831,169 -0.13(-1.61%)
Dec 16, 2019 8.080 8.255 8.040 8.090 1,229,255 +0.04(+0.50%)
Dec 13, 2019 8.250 8.250 7.970 8.050 1,110,600 +0.02(+0.25%)
Dec 12, 2019 8.190 8.260 7.965 8.030 1,304,419 +0.19(+2.49%)
Dec 11, 2019 8.000 8.000 7.770 7.835 736,292 -0.16(-1.94%)
Dec 10, 2019 7.970 8.020 7.790 7.990 803,541 +0.03(+0.38%)
Dec 09, 2019 8.200 8.267 7.940 7.960 849,114 -0.24(-2.93%)
Dec 06, 2019 8.240 8.420 8.160 8.200 1,408,300 +0.15(+1.86%)
Dec 05, 2019 7.800 8.820 7.600 8.050 3,347,307 +0.72(+9.82%)
Dec 04, 2019 7.270 7.470 7.270 7.330 753,853 +0.18(+2.52%)
Dec 03, 2019 7.350 7.360 7.060 7.150 679,083 -0.28(-3.77%)
Dec 02, 2019 7.310 7.500 7.260 7.430 476,396 +0.12(+1.64%)
Nov 29, 2019 7.500 7.500 7.235 7.310 304,500 -0.19(-2.53%)
Nov 27, 2019 7.450 7.670 7.435 7.500 468,400 +0.05(+0.67%)
Nov 26, 2019 7.450 7.630 7.360 7.450 561,209 +0.06(+0.81%)
Nov 25, 2019 7.140 7.460 7.140 7.390 513,319 +0.24(+3.36%)
Nov 22, 2019 7.050 7.200 6.970 7.150 392,500 +0.16(+2.29%)
Nov 21, 2019 7.160 7.160 6.927 6.990 510,828 -0.10(-1.41%)
Nov 20, 2019 7.010 7.330 6.990 7.090 621,463 +0.06(+0.85%)
Nov 19, 2019 7.090 7.231 6.990 7.030 860,448 -0.06(-0.85%)
Nov 18, 2019 7.150 7.250 7.000 7.090 620,635 -0.05(-0.77%)
Nov 15, 2019 7.200 7.200 6.995 7.145 672,100 +0.02(+0.28%)
Nov 14, 2019 7.140 7.240 7.090 7.125 470,987 -0.01(-0.21%)
Nov 13, 2019 7.060 7.190 6.810 7.140 697,855 +0.01(+0.21%)
Nov 12, 2019 7.220 7.285 7.080 7.125 594,955 -0.16(-2.13%)
Nov 11, 2019 7.250 7.320 7.160 7.280 545,963 +0.01(+0.14%)
Nov 08, 2019 7.220 7.350 7.195 7.270 611,800 +0.05(+0.69%)
Nov 07, 2019 7.300 7.440 7.140 7.220 590,734 -0.09(-1.23%)
Nov 06, 2019 7.170 7.480 7.170 7.310 766,021 +0.09(+1.25%)
Nov 05, 2019 7.030 7.240 6.970 7.220 589,798 +0.21(+3.07%)
Nov 04, 2019 7.000 7.100 6.890 7.005 853,900 +0.05(+0.79%)
Nov 01, 2019 6.850 7.000 6.810 6.950 743,000 +0.14(+2.06%)
Oct 31, 2019 6.740 6.820 6.640 6.810 420,934 +0.05(+0.74%)
Oct 30, 2019 6.670 6.830 6.620 6.760 421,624 +0.11(+1.65%)
Oct 29, 2019 6.780 6.830 6.610 6.650 333,866 -0.12(-1.77%)
Oct 28, 2019 6.780 6.810 6.630 6.770 508,166 +0.02(+0.30%)
Oct 25, 2019 6.540 6.920 6.540 6.750 557,900 +0.12(+1.81%)
Oct 24, 2019 6.610 6.665 6.540 6.630 518,900 +0.06(+0.91%)
Oct 23, 2019 6.440 6.720 6.410 6.570 448,718 +0.12(+1.86%)
Oct 22, 2019 6.550 6.591 6.430 6.450 409,887 -0.10(-1.53%)
Oct 21, 2019 6.350 6.640 6.270 6.550 681,847 +0.29(+4.63%)
Oct 18, 2019 6.320 6.390 6.080 6.260 830,800 -0.05(-0.79%)
Oct 17, 2019 6.250 6.352 6.220 6.310 417,750 +0.09(+1.45%)
Oct 16, 2019 6.140 6.290 6.090 6.220 620,806 +0.08(+1.30%)
Oct 15, 2019 6.200 6.223 6.040 6.140 765,687 -0.10(-1.60%)
Oct 14, 2019 6.320 6.320 6.040 6.240 616,550 -0.05(-0.79%)
Oct 11, 2019 6.320 6.415 6.210 6.290 1,356,200 -0.00(-0.08%)
Oct 10, 2019 5.850 6.320 5.780 6.295 2,465,169 +0.55(+9.67%)
Oct 09, 2019 5.370 5.780 5.330 5.740 901,078 +0.40(+7.49%)
Oct 08, 2019 5.310 5.350 5.160 5.340 430,555 +0.01(+0.19%)
Oct 07, 2019 5.320 5.360 5.270 5.330 418,383 +0.03(+0.47%)
Oct 04, 2019 5.230 5.310 5.195 5.305 188,300 +0.06(+1.24%)
Oct 03, 2019 5.240 5.280 5.130 5.240 477,783 +0.01(+0.19%)
Oct 02, 2019 5.450 5.480 5.090 5.230 689,492 -0.18(-3.33%)
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.