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 (%)
Dec 31, 2014 7.240 7.320 7.320 7.320 129,300 +0.13(+1.81%)
Dec 30, 2014 7.200 7.320 7.170 7.190 134,141 +0.00(+0.00%)
Dec 29, 2014 7.100 7.320 7.100 7.190 126,661 +0.06(+0.84%)
Dec 26, 2014 7.200 7.460 7.080 7.130 187,453 -0.02(-0.28%)
Dec 24, 2014 7.380 7.150 7.150 7.150 220,900 -0.24(-3.25%)
Dec 23, 2014 7.410 7.490 7.240 7.390 113,995 -0.02(-0.27%)
Dec 22, 2014 7.360 7.470 7.270 7.410 68,218 +0.04(+0.54%)
Dec 19, 2014 7.350 7.500 7.280 7.370 262,515 +0.00(+0.00%)
Dec 18, 2014 7.430 7.590 7.270 7.370 176,859 +0.12(+1.66%)
Dec 17, 2014 7.000 7.280 6.860 7.250 157,005 +0.25(+3.57%)
Dec 16, 2014 7.080 7.260 6.987 7.000 95,358 -0.07(-0.99%)
Dec 15, 2014 7.310 7.380 6.940 7.070 160,319 -0.24(-3.28%)
Dec 12, 2014 7.450 7.600 7.280 7.310 93,874 -0.20(-2.66%)
Dec 11, 2014 7.400 7.595 7.300 7.510 193,976 +0.14(+1.90%)
Dec 10, 2014 7.630 7.777 7.350 7.370 326,347 -0.23(-3.03%)
Dec 09, 2014 7.460 7.740 7.401 7.600 185,695 +0.09(+1.20%)
Dec 08, 2014 7.400 7.550 7.350 7.510 191,719 +0.11(+1.49%)
Dec 05, 2014 7.020 7.760 6.700 7.400 846,680 -0.29(-3.77%)
Dec 04, 2014 8.040 8.240 7.619 7.690 561,465 -0.41(-5.06%)
Dec 03, 2014 7.560 8.320 7.520 8.100 823,310 +0.51(+6.72%)
Dec 02, 2014 7.050 7.710 7.020 7.590 438,616 +0.57(+8.12%)
Dec 01, 2014 7.070 7.170 6.970 7.020 237,078 -0.03(-0.43%)
Nov 28, 2014 7.150 7.150 6.970 7.050 226,162 +0.06(+0.86%)
Nov 26, 2014 7.050 6.990 6.990 6.990 130,600 -0.02(-0.29%)
Nov 25, 2014 6.990 7.190 6.960 7.010 189,517 -0.09(-1.27%)
Nov 24, 2014 7.000 7.202 6.981 7.100 92,440 +0.08(+1.14%)
Nov 21, 2014 7.170 7.236 6.910 7.020 122,102 -0.07(-0.99%)
Nov 20, 2014 6.850 7.170 6.840 7.090 49,610 +0.24(+3.50%)
Nov 19, 2014 6.850 6.930 6.810 6.850 52,768 -0.05(-0.72%)
Nov 18, 2014 6.900 7.000 6.850 6.900 79,958 -0.01(-0.14%)
Nov 17, 2014 7.250 7.250 6.900 6.910 85,020 -0.14(-1.99%)
Nov 14, 2014 7.010 7.100 6.960 7.050 61,629 +0.02(+0.28%)
Nov 13, 2014 7.200 7.259 7.000 7.030 80,664 -0.20(-2.77%)
Nov 12, 2014 7.190 7.260 7.160 7.230 114,238 +0.04(+0.56%)
Nov 11, 2014 7.210 7.390 7.100 7.190 205,520 +0.03(+0.42%)
Nov 10, 2014 7.060 7.180 7.060 7.160 160,644 +0.07(+0.99%)
Nov 07, 2014 6.880 7.150 6.880 7.090 269,301 +0.19(+2.75%)
Nov 06, 2014 6.880 7.000 6.820 6.900 119,387 -0.01(-0.14%)
Nov 05, 2014 6.950 7.039 6.800 6.910 108,433 +0.00(+0.00%)
Nov 04, 2014 7.040 7.150 6.880 6.910 191,001 -0.13(-1.85%)
Nov 03, 2014 7.020 7.170 7.020 7.040 162,674 +0.05(+0.72%)
Oct 31, 2014 7.180 7.190 6.890 6.990 125,825 -0.10(-1.41%)
Oct 30, 2014 7.170 7.200 7.030 7.090 226,680 -0.04(-0.56%)
Oct 29, 2014 7.120 7.200 7.060 7.130 85,325 -0.01(-0.14%)
Oct 28, 2014 7.150 7.220 7.095 7.140 161,562 -0.01(-0.14%)
Oct 27, 2014 7.200 7.120 7.120 7.150 171,238 +0.03(+0.42%)
Oct 24, 2014 7.010 7.290 6.960 7.120 223,425 +0.08(+1.14%)
Oct 23, 2014 7.300 7.300 6.850 7.040 270,694 -0.22(-3.03%)
Oct 22, 2014 7.130 7.420 7.130 7.260 167,446 +0.12(+1.68%)
Oct 21, 2014 7.210 7.250 7.025 7.140 156,222 -0.06(-0.83%)
Oct 20, 2014 7.080 7.420 7.080 7.200 99,669 +0.06(+0.84%)
Oct 17, 2014 7.480 7.670 7.040 7.140 184,452 -0.28(-3.77%)
Oct 16, 2014 7.300 7.860 7.170 7.420 234,440 +0.03(+0.41%)
Oct 15, 2014 7.220 7.470 7.170 7.390 234,613 +0.01(+0.14%)
Oct 14, 2014 7.310 7.500 7.290 7.380 282,152 +0.10(+1.37%)
Oct 13, 2014 7.640 7.680 7.100 7.280 270,102 -0.39(-5.08%)
Oct 10, 2014 7.340 7.800 7.300 7.670 326,161 +0.29(+3.93%)
Oct 09, 2014 7.160 7.410 7.020 7.380 267,578 +0.18(+2.50%)
Oct 08, 2014 7.060 7.210 6.970 7.200 158,713 +0.13(+1.84%)
Oct 07, 2014 7.060 7.150 6.940 7.070 258,945 -0.03(-0.42%)
Oct 06, 2014 7.240 7.340 6.970 7.100 231,536 -0.10(-1.39%)
Oct 03, 2014 6.860 7.230 6.860 7.200 348,457 +0.35(+5.11%)
Oct 02, 2014 6.480 6.870 6.480 6.850 154,561 +0.40(+6.20%)
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.