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

Sportsman's Wareh (NQ: SPWH )

3.320 +0.210 (+6.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2017 4.830 4.870 4.720 4.780 608,420 -0.06(-1.24%)
Mar 30, 2017 4.680 4.860 4.640 4.840 637,716 +0.16(+3.42%)
Mar 29, 2017 4.400 4.690 4.400 4.680 779,670 +0.28(+6.36%)
Mar 28, 2017 4.430 4.450 4.300 4.400 841,910 -0.04(-0.90%)
Mar 27, 2017 4.290 4.670 4.290 4.440 1,424,105 -0.20(-4.31%)
Mar 24, 2017 4.390 4.750 4.140 4.640 7,377,953 -0.39(-7.75%)
Mar 23, 2017 4.660 5.090 4.550 5.030 1,566,155 +0.37(+7.94%)
Mar 22, 2017 4.610 4.780 4.450 4.660 845,813 -0.01(-0.21%)
Mar 21, 2017 4.910 4.970 4.600 4.670 814,839 -0.20(-4.11%)
Mar 20, 2017 4.550 4.970 4.510 4.870 1,056,002 +0.31(+6.80%)
Mar 17, 2017 4.600 4.700 4.520 4.560 907,734 -0.07(-1.51%)
Mar 16, 2017 4.480 4.650 4.380 4.630 764,976 +0.15(+3.35%)
Mar 15, 2017 4.350 4.510 4.200 4.480 686,898 +0.14(+3.23%)
Mar 14, 2017 4.350 4.460 4.290 4.340 1,200,526 -0.05(-1.14%)
Mar 13, 2017 4.320 4.400 4.220 4.390 651,258 +0.10(+2.33%)
Mar 10, 2017 4.360 4.460 4.200 4.290 407,529 +0.05(+1.18%)
Mar 09, 2017 4.450 4.510 4.220 4.240 480,343 -0.25(-5.57%)
Mar 08, 2017 4.240 4.540 4.180 4.490 1,016,008 +0.25(+5.90%)
Mar 07, 2017 4.500 4.580 4.240 4.240 1,358,404 -0.25(-5.57%)
Mar 06, 2017 4.640 4.690 4.335 4.490 1,301,914 -0.15(-3.23%)
Mar 03, 2017 4.990 4.570 4.640 794,848 -0.20(-4.13%)
Mar 02, 2017 4.720 5.175 4.710 4.840 1,081,909 +0.13(+2.76%)
Mar 01, 2017 4.930 4.960 4.650 4.710 934,791 -0.14(-2.89%)
Feb 28, 2017 5.140 5.140 4.800 4.850 944,289 -0.29(-5.64%)
Feb 27, 2017 5.070 5.230 5.020 5.140 503,761 +0.05(+0.98%)
Feb 24, 2017 5.110 5.220 5.030 5.090 383,897 -0.02(-0.39%)
Feb 23, 2017 5.340 5.350 5.000 5.110 1,075,215 -0.17(-3.22%)
Feb 22, 2017 5.420 5.500 5.200 5.280 545,879 -0.14(-2.58%)
Feb 21, 2017 5.340 5.470 5.200 5.420 672,993 +0.16(+3.04%)
Feb 17, 2017 5.260 5.260 5.260 0 +0.06(+1.15%)
Feb 16, 2017 5.540 5.680 5.160 5.200 1,342,288 -0.35(-6.31%)
Feb 15, 2017 5.700 5.711 5.471 5.550 1,195,226 -0.18(-3.14%)
Feb 14, 2017 5.620 5.800 5.400 5.730 1,636,689 +0.16(+2.87%)
Feb 13, 2017 6.110 6.205 5.550 5.570 1,452,634 -0.54(-8.84%)
Feb 10, 2017 6.030 6.310 6.030 6.110 562,504 +0.13(+2.17%)
Feb 09, 2017 6.470 6.620 5.970 5.980 1,409,597 -0.65(-9.80%)
Feb 08, 2017 6.400 6.650 6.350 6.630 502,464 +0.23(+3.59%)
Feb 07, 2017 6.430 6.440 6.050 6.400 911,110 -0.03(-0.47%)
Feb 06, 2017 6.820 6.950 6.410 6.430 1,284,223 -0.42(-6.13%)
Feb 03, 2017 7.220 7.270 6.770 6.850 1,050,705 -0.36(-4.99%)
Feb 02, 2017 7.320 7.320 7.160 7.210 331,136 -0.13(-1.77%)
Feb 01, 2017 7.500 7.580 7.340 7.340 323,135 -0.10(-1.34%)
Jan 31, 2017 7.490 7.496 7.230 7.440 541,981 -0.07(-0.93%)
Jan 30, 2017 7.780 7.800 7.115 7.510 730,119 -0.38(-4.82%)
Jan 27, 2017 8.030 8.030 7.840 7.890 430,692 -0.12(-1.50%)
Jan 26, 2017 8.170 8.210 7.990 8.010 260,714 -0.18(-2.20%)
Jan 25, 2017 8.080 8.240 8.060 8.190 248,287 +0.11(+1.36%)
Jan 24, 2017 8.000 8.090 7.920 8.080 298,428 +0.11(+1.38%)
Jan 23, 2017 8.070 8.075 7.940 7.970 216,501 -0.12(-1.48%)
Jan 20, 2017 8.240 8.276 8.070 8.090 173,733 -0.15(-1.82%)
Jan 19, 2017 8.480 8.496 8.070 8.240 517,384 -0.19(-2.25%)
Jan 18, 2017 8.490 8.530 8.300 8.430 319,291 -0.08(-0.94%)
Jan 17, 2017 8.400 8.790 8.370 8.510 278,272 +0.14(+1.67%)
Jan 13, 2017 8.370 8.370 8.370 0 -0.24(-2.79%)
Jan 12, 2017 8.710 8.710 8.390 8.610 634,622 -0.15(-1.71%)
Jan 11, 2017 9.000 9.130 8.610 8.760 502,739 -0.28(-3.10%)
Jan 10, 2017 9.020 9.130 8.770 9.040 551,648 +0.05(+0.56%)
Jan 09, 2017 8.960 9.200 8.950 8.990 538,152 -0.01(-0.11%)
Jan 06, 2017 9.320 9.320 8.990 9.000 323,936 -0.31(-3.33%)
Jan 05, 2017 9.490 9.650 9.235 9.310 610,166 -0.13(-1.38%)
Jan 04, 2017 9.550 9.650 9.320 9.440 468,210 -0.10(-1.05%)
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.