Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportsman's Wareh (NQ: SPWH )

3.240 UNCHANGED
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 (%)
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%)
Jan 03, 2017 9.510 9.570 9.426 9.540 385,809 +0.15(+1.60%)
Dec 30, 2016 9.390 9.390 9.390 0 -0.02(-0.21%)
Dec 29, 2016 9.340 9.460 9.320 9.410 362,853 +0.08(+0.86%)
Dec 28, 2016 9.430 9.470 9.290 9.330 173,499 -0.13(-1.37%)
Dec 27, 2016 9.440 9.580 9.310 9.460 277,038 +0.02(+0.21%)
Dec 23, 2016 9.440 9.440 9.440 0 +0.05(+0.53%)
Dec 22, 2016 9.770 9.770 9.350 9.390 285,123 -0.36(-3.69%)
Dec 21, 2016 9.800 9.865 9.690 9.750 554,329 -0.08(-0.81%)
Dec 20, 2016 9.710 9.845 9.630 9.830 463,681 +0.15(+1.55%)
Dec 19, 2016 9.620 9.690 9.495 9.680 287,564 +0.06(+0.62%)
Dec 16, 2016 9.480 9.700 9.390 9.620 400,851 +0.19(+2.01%)
Dec 15, 2016 9.300 9.545 9.265 9.430 292,594 +0.16(+1.73%)
Dec 14, 2016 9.160 9.330 9.140 9.270 252,380 +0.12(+1.31%)
Dec 13, 2016 9.230 9.290 9.010 9.150 227,232 -0.09(-0.97%)
Dec 12, 2016 9.560 9.605 9.230 9.240 280,613 -0.35(-3.65%)
Dec 09, 2016 9.560 9.620 9.460 9.590 260,739 +0.06(+0.63%)
Dec 08, 2016 9.400 9.620 9.090 9.530 245,442 +0.09(+0.95%)
Dec 07, 2016 9.420 9.490 9.270 9.440 317,610 +0.05(+0.53%)
Dec 06, 2016 9.260 9.470 9.210 9.390 409,600 +0.12(+1.29%)
Dec 05, 2016 9.070 9.295 9.030 9.270 295,553 +0.25(+2.77%)
Dec 02, 2016 9.060 9.230 8.920 9.020 381,645 -0.06(-0.66%)
Dec 01, 2016 8.970 9.185 8.870 9.080 436,101 +0.08(+0.89%)
Nov 30, 2016 9.250 9.270 8.990 9.000 408,710 -0.25(-2.70%)
Nov 29, 2016 9.070 9.270 9.070 9.250 530,322 +0.15(+1.65%)
Nov 28, 2016 8.900 9.150 8.860 9.100 698,618 +0.24(+2.71%)
Nov 25, 2016 8.940 8.970 8.820 8.860 155,009 -0.07(-0.78%)
Nov 23, 2016 8.930 8.930 8.930 0 -0.21(-2.30%)
Nov 22, 2016 8.820 9.156 8.750 9.140 466,613 +0.35(+3.98%)
Nov 21, 2016 8.560 8.885 8.560 8.790 605,980 +0.21(+2.45%)
Nov 18, 2016 9.000 9.500 8.520 8.580 2,528,089 +0.36(+4.38%)
Nov 17, 2016 8.150 8.550 8.010 8.220 2,293,343 +0.03(+0.37%)
Nov 16, 2016 8.220 8.310 8.000 8.190 766,689 +0.00(+0.00%)
Nov 15, 2016 8.100 8.301 8.000 8.190 786,623 +0.04(+0.49%)
Nov 14, 2016 7.900 8.380 7.810 8.150 938,005 +0.24(+3.03%)
Nov 11, 2016 8.840 8.840 7.850 7.910 2,356,967 -0.90(-10.22%)
Nov 10, 2016 9.110 9.340 8.790 8.810 617,511 -0.22(-2.44%)
Nov 09, 2016 9.250 9.270 8.890 9.030 582,798 -0.38(-4.04%)
Nov 08, 2016 9.430 9.570 9.310 9.410 351,489 -0.02(-0.21%)
Nov 07, 2016 9.160 9.610 9.100 9.430 391,291 +0.37(+4.08%)
Nov 04, 2016 9.080 9.190 9.035 9.060 178,618 -0.02(-0.22%)
Nov 03, 2016 9.190 9.210 9.030 9.080 134,723 -0.12(-1.30%)
Nov 02, 2016 9.160 9.330 9.120 9.200 192,731 +0.06(+0.66%)
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.