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 (%)
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%)
Nov 01, 2016 9.180 9.360 9.040 9.140 186,762 -0.06(-0.65%)
Oct 31, 2016 9.120 9.230 9.000 9.200 304,389 +0.11(+1.21%)
Oct 28, 2016 9.110 9.270 9.030 9.090 185,574 -0.05(-0.55%)
Oct 27, 2016 9.520 9.590 9.070 9.140 298,381 -0.35(-3.69%)
Oct 26, 2016 9.720 9.750 9.480 9.490 289,628 -0.28(-2.87%)
Oct 25, 2016 10.09 10.09 9.760 9.770 279,360 -0.37(-3.65%)
Oct 24, 2016 10.11 10.33 10.07 10.14 259,727 +0.18(+1.81%)
Oct 21, 2016 10.10 10.17 9.940 9.960 420,179 -0.21(-2.06%)
Oct 20, 2016 10.18 10.22 10.01 10.17 414,021 +0.04(+0.39%)
Oct 19, 2016 10.10 10.20 9.990 10.13 240,355 -0.02(-0.20%)
Oct 18, 2016 10.21 10.21 10.02 10.15 202,272 -0.01(-0.10%)
Oct 17, 2016 10.41 10.41 10.09 10.16 237,200 -0.22(-2.12%)
Oct 14, 2016 10.58 10.74 10.36 10.38 180,075 -0.18(-1.70%)
Oct 13, 2016 10.49 10.62 10.42 10.56 130,997 -0.03(-0.28%)
Oct 12, 2016 10.57 10.73 10.50 10.59 143,663 -0.02(-0.19%)
Oct 11, 2016 10.68 10.81 10.55 10.61 259,296 -0.14(-1.30%)
Oct 10, 2016 10.83 10.88 10.70 10.75 125,139 +0.00(+0.00%)
Oct 07, 2016 10.84 10.90 10.59 10.75 183,427 -0.05(-0.46%)
Oct 06, 2016 10.75 10.82 10.64 10.80 303,613 +0.04(+0.37%)
Oct 05, 2016 10.97 11.02 10.74 10.76 206,120 -0.16(-1.47%)
Oct 04, 2016 10.80 10.97 10.68 10.92 309,784 +0.07(+0.65%)
Oct 03, 2016 10.60 11.16 10.60 10.85 729,709 +0.33(+3.14%)
Sep 30, 2016 10.38 10.70 10.34 10.52 442,360 +0.18(+1.74%)
Sep 29, 2016 10.46 10.48 10.22 10.34 237,975 -0.13(-1.24%)
Sep 28, 2016 10.48 10.52 10.43 10.47 295,294 +0.01(+0.10%)
Sep 27, 2016 10.35 10.48 10.25 10.46 296,416 +0.11(+1.06%)
Sep 26, 2016 10.34 10.46 10.05 10.35 270,316 -0.01(-0.10%)
Sep 23, 2016 10.09 10.48 10.03 10.36 479,784 +0.29(+2.88%)
Sep 22, 2016 9.910 10.16 9.760 10.07 398,083 +0.25(+2.55%)
Sep 21, 2016 9.670 9.840 9.600 9.820 242,626 +0.18(+1.87%)
Sep 20, 2016 9.790 9.790 9.590 9.640 253,540 -0.14(-1.43%)
Sep 19, 2016 9.780 10.04 9.500 9.780 384,254 +0.01(+0.10%)
Sep 16, 2016 9.670 10.03 9.560 9.770 841,239 +0.10(+1.03%)
Sep 15, 2016 9.650 9.910 9.580 9.670 342,057 +0.07(+0.73%)
Sep 14, 2016 9.660 9.720 9.510 9.600 321,504 -0.01(-0.10%)
Sep 13, 2016 9.700 9.810 9.460 9.610 537,965 -0.13(-1.33%)
Sep 12, 2016 9.740 9.850 9.710 9.740 287,083 -0.03(-0.31%)
Sep 09, 2016 10.16 10.16 9.760 9.770 341,096 -0.44(-4.31%)
Sep 08, 2016 10.33 10.33 10.09 10.21 243,450 -0.18(-1.73%)
Sep 07, 2016 10.45 10.45 10.31 10.39 188,189 -0.06(-0.57%)
Sep 06, 2016 10.49 10.49 10.23 10.45 240,624 +0.01(+0.10%)
Sep 02, 2016 10.53 10.44 10.44 10.44 126,900 -0.04(-0.38%)
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.