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

Sportsman's Wareh (NQ: SPWH )

3.350 -0.070 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2019 3.720 3.820 3.650 3.680 407,900 -0.18(-4.66%)
May 30, 2019 3.770 3.980 3.410 3.860 757,831 -0.06(-1.53%)
May 29, 2019 4.070 4.070 3.910 3.920 365,635 -0.15(-3.69%)
May 28, 2019 4.120 4.180 4.030 4.070 151,786 -0.06(-1.45%)
May 24, 2019 3.980 4.162 3.900 4.130 182,200 +0.17(+4.29%)
May 23, 2019 4.020 4.070 3.940 3.960 192,987 -0.08(-1.98%)
May 22, 2019 4.210 4.210 3.970 4.040 235,515 -0.20(-4.72%)
May 21, 2019 4.060 4.260 4.050 4.240 225,815 +0.18(+4.43%)
May 20, 2019 4.010 4.068 3.930 4.060 238,585 +0.01(+0.25%)
May 17, 2019 4.100 4.200 4.010 4.050 158,300 -0.06(-1.46%)
May 16, 2019 4.230 4.270 4.080 4.110 145,697 -0.15(-3.52%)
May 15, 2019 4.200 4.300 4.080 4.260 205,295 +0.05(+1.19%)
May 14, 2019 4.250 4.260 4.110 4.210 161,561 -0.01(-0.24%)
May 13, 2019 4.370 4.370 4.160 4.220 233,450 -0.19(-4.31%)
May 10, 2019 4.350 4.440 4.210 4.410 234,800 +0.04(+0.92%)
May 09, 2019 4.330 4.460 4.270 4.370 142,545 +0.03(+0.69%)
May 08, 2019 4.300 4.360 4.260 4.340 172,655 +0.02(+0.46%)
May 07, 2019 4.420 4.450 4.290 4.320 255,376 -0.10(-2.26%)
May 06, 2019 4.520 4.530 4.380 4.420 175,747 -0.12(-2.64%)
May 03, 2019 4.430 4.580 4.430 4.540 261,900 +0.13(+2.95%)
May 02, 2019 4.390 4.490 4.340 4.410 130,090 +0.02(+0.46%)
May 01, 2019 4.460 4.475 4.340 4.390 249,087 -0.07(-1.57%)
Apr 30, 2019 4.620 4.620 4.450 4.460 289,739 -0.17(-3.67%)
Apr 29, 2019 4.640 4.720 4.600 4.630 110,404 -0.03(-0.64%)
Apr 26, 2019 4.670 4.710 4.590 4.660 169,400 -0.05(-1.06%)
Apr 25, 2019 4.680 4.790 4.530 4.710 179,864 +0.04(+0.86%)
Apr 24, 2019 4.710 4.760 4.620 4.670 302,464 -0.04(-0.85%)
Apr 23, 2019 4.700 4.830 4.700 4.710 171,688 -0.01(-0.21%)
Apr 22, 2019 4.860 4.930 4.620 4.720 279,342 -0.17(-3.48%)
Apr 18, 2019 4.880 4.970 4.810 4.890 152,300 -0.01(-0.20%)
Apr 17, 2019 4.880 5.000 4.860 4.900 161,181 +0.04(+0.82%)
Apr 16, 2019 4.880 4.930 4.780 4.860 128,415 -0.01(-0.21%)
Apr 15, 2019 4.910 4.930 4.820 4.870 162,814 -0.04(-0.81%)
Apr 12, 2019 5.030 5.030 4.860 4.910 146,700 -0.11(-2.19%)
Apr 11, 2019 5.060 5.060 4.940 5.020 251,907 -0.04(-0.79%)
Apr 10, 2019 5.020 5.070 4.980 5.060 136,897 +0.03(+0.60%)
Apr 09, 2019 5.050 5.080 4.960 5.030 247,394 -0.06(-1.18%)
Apr 08, 2019 5.150 5.170 5.030 5.090 210,117 -0.12(-2.30%)
Apr 05, 2019 5.160 5.250 5.100 5.210 174,700 +0.03(+0.58%)
Apr 04, 2019 5.000 5.230 4.990 5.180 163,404 +0.19(+3.81%)
Apr 03, 2019 4.960 5.140 4.943 4.990 541,580 +0.08(+1.63%)
Apr 02, 2019 4.860 4.930 4.770 4.910 241,649 +0.06(+1.24%)
Apr 01, 2019 4.830 4.960 4.710 4.850 401,243 +0.05(+1.04%)
Mar 29, 2019 4.910 4.910 4.740 4.800 324,100 -0.11(-2.24%)
Mar 28, 2019 5.250 5.370 4.610 4.910 1,360,335 -0.52(-9.58%)
Mar 27, 2019 5.350 5.530 5.250 5.430 282,850 +0.08(+1.50%)
Mar 26, 2019 5.410 5.540 5.280 5.350 141,363 -0.03(-0.56%)
Mar 25, 2019 5.150 5.420 5.120 5.380 173,491 +0.23(+4.47%)
Mar 22, 2019 5.230 5.290 5.100 5.150 178,900 -0.10(-1.90%)
Mar 21, 2019 5.370 5.435 5.200 5.250 288,061 -0.11(-2.05%)
Mar 20, 2019 5.420 5.560 5.285 5.360 234,290 -0.08(-1.47%)
Mar 19, 2019 5.360 5.450 5.310 5.440 141,266 +0.09(+1.68%)
Mar 18, 2019 5.250 5.390 5.250 5.350 201,377 +0.13(+2.49%)
Mar 15, 2019 5.490 5.490 5.150 5.220 446,100 -0.28(-5.09%)
Mar 14, 2019 5.670 5.670 5.300 5.500 278,079 -0.18(-3.17%)
Mar 13, 2019 5.600 5.690 5.570 5.680 206,913 +0.11(+1.97%)
Mar 12, 2019 5.690 5.700 5.470 5.570 332,950 -0.16(-2.79%)
Mar 11, 2019 5.620 5.740 5.460 5.730 159,858 +0.14(+2.50%)
Mar 08, 2019 5.610 5.740 5.570 5.590 277,300 -0.07(-1.24%)
Mar 07, 2019 5.570 5.690 5.480 5.660 220,123 +0.09(+1.62%)
Mar 06, 2019 5.780 5.780 5.470 5.570 228,609 -0.21(-3.63%)
Mar 05, 2019 5.900 5.910 5.740 5.780 602,298 -0.09(-1.53%)
Mar 04, 2019 6.190 6.190 5.840 5.870 416,019 -0.31(-5.02%)
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.