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

Sportsman's Wareh (NQ: SPWH )

3.290 +0.180 (+5.79%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 29, 2023 4.340 4.415 4.260 4.260 712,873 -0.11(-2.52%)
Dec 28, 2023 4.420 4.420 4.300 4.370 418,260 -0.07(-1.58%)
Dec 27, 2023 4.320 4.580 4.310 4.440 574,013 +0.12(+2.78%)
Dec 26, 2023 4.400 4.430 4.290 4.320 541,711 -0.01(-0.23%)
Dec 22, 2023 4.350 4.475 4.275 4.330 453,107 -0.04(-0.92%)
Dec 21, 2023 4.400 4.510 4.310 4.370 331,865 +0.00(+0.00%)
Dec 20, 2023 4.400 4.575 4.370 4.370 442,249 -0.09(-2.02%)
Dec 19, 2023 4.210 4.470 4.182 4.460 533,235 +0.25(+5.94%)
Dec 18, 2023 4.200 4.270 4.080 4.210 590,495 +0.03(+0.72%)
Dec 15, 2023 4.260 4.300 4.150 4.180 909,273 -0.20(-4.57%)
Dec 14, 2023 4.480 4.580 4.305 4.380 728,706 +0.01(+0.23%)
Dec 13, 2023 4.330 4.402 4.260 4.370 958,539 +0.17(+4.05%)
Dec 12, 2023 4.300 4.300 4.140 4.200 539,571 -0.06(-1.41%)
Dec 11, 2023 4.200 4.328 4.054 4.260 832,354 +0.10(+2.40%)
Dec 08, 2023 4.170 4.470 4.090 4.160 1,418,459 -0.01(-0.24%)
Dec 07, 2023 4.800 4.800 4.045 4.170 3,413,277 -1.15(-21.62%)
Dec 06, 2023 5.080 5.405 5.070 5.320 1,006,299 +0.25(+4.93%)
Dec 05, 2023 5.250 5.250 4.980 5.070 385,613 -0.21(-3.98%)
Dec 04, 2023 5.140 5.341 5.040 5.280 540,506 +0.18(+3.53%)
Dec 01, 2023 4.770 5.150 4.760 5.100 861,274 +0.27(+5.59%)
Nov 30, 2023 4.970 4.970 4.790 4.830 690,121 -0.14(-2.82%)
Nov 29, 2023 5.130 5.205 4.950 4.970 341,119 -0.07(-1.39%)
Nov 28, 2023 5.080 5.150 4.980 5.040 348,419 -0.07(-1.37%)
Nov 27, 2023 5.240 5.350 5.090 5.110 463,613 -0.14(-2.67%)
Nov 24, 2023 5.000 5.280 4.950 5.250 253,773 +0.28(+5.63%)
Nov 22, 2023 5.100 5.100 4.970 4.970 458,816 -0.02(-0.40%)
Nov 21, 2023 5.070 5.070 4.690 4.990 565,686 +0.02(+0.40%)
Nov 20, 2023 4.940 5.130 4.920 4.970 506,737 +0.10(+2.05%)
Nov 17, 2023 4.840 4.885 4.610 4.870 421,376 +0.09(+1.88%)
Nov 16, 2023 4.950 4.950 4.600 4.780 447,917 -0.20(-4.02%)
Nov 15, 2023 5.140 5.240 4.920 4.980 496,488 -0.07(-1.39%)
Nov 14, 2023 4.920 5.150 4.870 5.050 780,799 +0.37(+7.91%)
Nov 13, 2023 4.550 4.705 4.440 4.680 260,542 +0.10(+2.18%)
Nov 10, 2023 4.390 4.700 4.390 4.580 247,316 +0.18(+4.09%)
Nov 09, 2023 5.030 5.095 4.320 4.400 504,116 -0.60(-12.00%)
Nov 08, 2023 5.060 5.065 4.940 5.000 268,520 -0.06(-1.19%)
Nov 07, 2023 4.940 5.075 4.860 5.060 282,317 +0.05(+1.00%)
Nov 06, 2023 5.210 5.210 4.835 5.010 316,646 -0.17(-3.28%)
Nov 03, 2023 5.320 5.550 5.160 5.180 664,003 +0.04(+0.78%)
Nov 02, 2023 5.190 5.500 4.980 5.140 514,172 -0.01(-0.19%)
Nov 01, 2023 5.100 5.190 4.780 5.150 578,327 +0.06(+1.18%)
Oct 31, 2023 4.970 5.145 4.880 5.090 294,826 +0.08(+1.60%)
Oct 30, 2023 5.010 5.135 4.820 5.010 314,904 -0.02(-0.40%)
Oct 27, 2023 5.350 5.480 4.970 5.030 581,009 -0.31(-5.81%)
Oct 26, 2023 4.930 5.470 4.840 5.340 1,093,896 +0.40(+8.10%)
Oct 25, 2023 4.850 4.965 4.610 4.940 373,690 +0.09(+1.86%)
Oct 24, 2023 4.640 4.885 4.640 4.850 306,260 +0.19(+4.08%)
Oct 23, 2023 5.050 5.140 4.650 4.660 578,185 -0.51(-9.86%)
Oct 20, 2023 5.320 5.490 5.085 5.170 685,169 -0.14(-2.64%)
Oct 19, 2023 5.300 5.330 5.130 5.310 602,197 -0.05(-0.93%)
Oct 18, 2023 5.420 5.426 5.190 5.360 705,197 -0.11(-2.01%)
Oct 17, 2023 5.100 5.480 5.080 5.470 988,577 +0.43(+8.64%)
Oct 16, 2023 4.910 5.060 4.810 5.035 796,611 +0.11(+2.13%)
Oct 13, 2023 4.550 4.960 4.460 4.930 950,639 +0.36(+7.88%)
Oct 12, 2023 4.730 4.730 4.440 4.570 389,280 -0.10(-2.14%)
Oct 11, 2023 4.630 4.880 4.550 4.670 526,809 +0.12(+2.52%)
Oct 10, 2023 4.130 4.570 4.130 4.555 473,610 +0.46(+11.10%)
Oct 09, 2023 4.000 4.120 3.890 4.100 825,800 +0.02(+0.49%)
Oct 06, 2023 4.270 4.280 4.060 4.080 571,778 -0.23(-5.34%)
Oct 05, 2023 4.260 4.330 4.200 4.310 420,403 +0.02(+0.47%)
Oct 04, 2023 4.200 4.370 4.150 4.290 377,806 +0.04(+0.94%)
Oct 03, 2023 4.300 4.330 4.140 4.250 606,030 +0.09(+2.16%)
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.