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 (%)
Jun 30, 2023 5.650 5.740 5.555 5.700 586,062 +0.12(+2.15%)
Jun 29, 2023 5.620 5.840 5.500 5.580 495,577 +0.02(+0.36%)
Jun 28, 2023 5.390 5.570 5.270 5.560 720,985 +0.17(+3.15%)
Jun 27, 2023 5.270 5.430 5.190 5.390 270,412 +0.11(+2.08%)
Jun 26, 2023 5.130 5.380 5.130 5.280 684,422 +0.17(+3.33%)
Jun 23, 2023 4.980 5.225 4.910 5.110 907,611 +0.09(+1.79%)
Jun 22, 2023 4.850 5.060 4.790 5.020 627,062 +0.12(+2.45%)
Jun 21, 2023 4.790 4.950 4.760 4.900 378,939 +0.10(+2.08%)
Jun 20, 2023 4.790 4.860 4.740 4.800 601,100 -0.03(-0.62%)
Jun 16, 2023 5.030 5.030 4.760 4.830 1,422,000 -0.16(-3.21%)
Jun 15, 2023 4.890 5.010 4.840 4.990 597,263 +0.08(+1.63%)
Jun 14, 2023 5.040 5.080 4.910 4.910 476,647 -0.10(-2.00%)
Jun 13, 2023 4.960 5.060 4.940 5.010 437,525 +0.10(+2.04%)
Jun 12, 2023 4.990 5.020 4.890 4.910 547,771 -0.07(-1.41%)
Jun 09, 2023 5.100 5.195 4.970 4.980 652,684 -0.14(-2.73%)
Jun 08, 2023 5.270 5.320 5.060 5.120 602,189 -0.16(-3.03%)
Jun 07, 2023 5.000 5.370 5.000 5.280 813,858 +0.34(+6.88%)
Jun 06, 2023 4.670 5.095 4.651 4.940 1,062,888 +0.31(+6.70%)
Jun 05, 2023 4.850 4.870 4.545 4.630 1,152,036 -0.16(-3.34%)
Jun 02, 2023 4.740 4.935 4.720 4.790 1,303,738 +0.08(+1.70%)
Jun 01, 2023 4.510 4.760 4.185 4.710 1,909,263 +0.18(+3.97%)
May 31, 2023 5.100 5.100 4.330 4.530 3,949,425 -0.96(-17.49%)
May 30, 2023 5.570 5.680 5.300 5.490 1,429,306 -0.05(-0.90%)
May 26, 2023 5.540 5.630 5.410 5.540 989,758 -0.05(-0.89%)
May 25, 2023 5.930 5.930 5.535 5.590 643,555 -0.40(-6.68%)
May 24, 2023 6.150 6.200 5.960 5.990 498,588 -0.10(-1.64%)
May 23, 2023 5.930 6.126 5.920 6.090 509,248 +0.16(+2.70%)
May 22, 2023 5.990 6.000 5.750 5.930 526,965 -0.04(-0.67%)
May 19, 2023 6.140 6.160 5.870 5.970 970,901 -0.17(-2.77%)
May 18, 2023 6.220 6.260 6.050 6.140 384,131 -0.05(-0.81%)
May 17, 2023 6.090 6.290 6.090 6.190 496,929 +0.11(+1.81%)
May 16, 2023 6.250 6.420 6.050 6.080 447,657 -0.20(-3.18%)
May 15, 2023 6.310 6.310 6.140 6.280 501,336 -0.03(-0.48%)
May 12, 2023 6.360 6.370 6.250 6.310 267,818 -0.02(-0.32%)
May 11, 2023 6.360 6.390 6.235 6.330 293,242 -0.04(-0.63%)
May 10, 2023 6.360 6.390 6.225 6.370 500,740 +0.10(+1.59%)
May 09, 2023 6.170 6.305 6.090 6.270 385,516 +0.05(+0.80%)
May 08, 2023 6.260 6.260 6.050 6.220 379,511 +0.00(+0.00%)
May 05, 2023 6.160 6.350 6.141 6.220 330,464 +0.12(+1.97%)
May 04, 2023 6.110 6.170 6.050 6.100 385,899 -0.02(-0.33%)
May 03, 2023 6.100 6.320 6.100 6.120 401,619 +0.02(+0.33%)
May 02, 2023 6.190 6.190 6.020 6.100 588,388 -0.10(-1.61%)
May 01, 2023 6.250 6.280 5.991 6.200 1,005,880 -0.02(-0.32%)
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%)
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.