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 (%)
Dec 29, 2017 6.610 6.610 6.610 0 -0.08(-1.20%)
Dec 28, 2017 6.600 6.790 6.560 6.690 573,276 +0.12(+1.83%)
Dec 27, 2017 6.500 6.655 6.400 6.570 814,354 +0.18(+2.82%)
Dec 26, 2017 6.150 6.440 6.150 6.390 509,397 +0.25(+4.07%)
Dec 22, 2017 6.140 6.230 6.051 6.140 288,513 -0.03(-0.49%)
Dec 21, 2017 6.120 6.240 6.020 6.170 482,055 +0.07(+1.15%)
Dec 20, 2017 5.970 6.120 5.890 6.100 704,063 +0.21(+3.57%)
Dec 19, 2017 5.830 5.990 5.800 5.890 366,155 +0.05(+0.86%)
Dec 18, 2017 5.840 5.950 5.640 5.840 570,418 +0.01(+0.17%)
Dec 15, 2017 5.680 5.890 5.611 5.830 750,553 +0.15(+2.64%)
Dec 14, 2017 5.740 5.820 5.600 5.680 523,847 -0.05(-0.87%)
Dec 13, 2017 5.420 5.740 5.386 5.730 882,751 +0.29(+5.33%)
Dec 12, 2017 5.390 5.510 5.390 5.440 1,094,877 +0.03(+0.55%)
Dec 11, 2017 5.450 5.470 5.320 5.410 472,777 -0.04(-0.73%)
Dec 08, 2017 5.240 5.465 5.150 5.450 702,547 +0.18(+3.42%)
Dec 07, 2017 5.200 5.395 5.155 5.270 370,633 +0.10(+1.93%)
Dec 06, 2017 5.240 5.260 5.100 5.170 264,436 -0.04(-0.77%)
Dec 05, 2017 5.500 5.500 5.140 5.210 642,910 -0.21(-3.87%)
Dec 04, 2017 5.250 5.490 5.250 5.420 882,884 +0.20(+3.83%)
Dec 01, 2017 5.040 5.240 4.980 5.220 955,343 +0.18(+3.57%)
Nov 30, 2017 5.160 5.270 4.880 5.040 796,933 -0.14(-2.70%)
Nov 29, 2017 5.050 5.330 5.050 5.180 993,557 +0.11(+2.17%)
Nov 28, 2017 4.630 5.160 4.590 5.070 1,324,385 +0.43(+9.27%)
Nov 27, 2017 4.600 4.680 4.520 4.640 550,741 +0.03(+0.65%)
Nov 24, 2017 4.560 4.660 4.460 4.610 310,917 +0.09(+1.99%)
Nov 22, 2017 4.620 4.660 4.490 4.520 512,628 -0.08(-1.74%)
Nov 21, 2017 4.630 4.700 4.460 4.600 868,118 -0.03(-0.65%)
Nov 20, 2017 4.700 4.950 4.601 4.630 1,730,669 -0.05(-1.07%)
Nov 17, 2017 3.900 4.750 3.720 4.680 4,957,512 +0.70(+17.59%)
Nov 16, 2017 3.950 4.120 3.900 3.980 938,131 +0.02(+0.51%)
Nov 15, 2017 3.880 4.050 3.800 3.960 608,577 +0.08(+2.06%)
Nov 14, 2017 3.800 3.920 3.754 3.880 650,620 +0.08(+2.11%)
Nov 13, 2017 3.910 3.930 3.790 3.800 400,357 -0.10(-2.56%)
Nov 10, 2017 3.910 3.995 3.860 3.900 459,356 +0.02(+0.52%)
Nov 09, 2017 3.980 4.085 3.850 3.880 856,717 -0.11(-2.76%)
Nov 08, 2017 4.020 4.050 3.945 3.990 386,742 -0.01(-0.25%)
Nov 07, 2017 4.020 4.080 3.985 4.000 320,278 -0.02(-0.50%)
Nov 06, 2017 4.170 4.170 4.000 4.020 205,346 -0.06(-1.47%)
Nov 03, 2017 4.150 4.190 4.050 4.080 211,404 -0.10(-2.39%)
Nov 02, 2017 4.140 4.260 4.080 4.180 348,370 +0.05(+1.21%)
Nov 01, 2017 4.110 4.215 4.040 4.130 316,153 +0.03(+0.73%)
Oct 31, 2017 4.120 4.130 4.030 4.100 436,144 -0.01(-0.24%)
Oct 30, 2017 4.050 4.130 4.000 4.110 399,419 +0.02(+0.49%)
Oct 27, 2017 4.230 4.230 3.995 4.090 884,090 -0.14(-3.31%)
Oct 26, 2017 4.200 4.240 4.050 4.230 338,383 +0.04(+0.95%)
Oct 25, 2017 4.250 4.310 4.140 4.190 347,078 -0.08(-1.87%)
Oct 24, 2017 4.280 4.340 4.240 4.270 303,910 -0.01(-0.23%)
Oct 23, 2017 4.290 4.350 4.245 4.280 373,559 +0.02(+0.47%)
Oct 20, 2017 4.330 4.340 4.240 4.260 489,970 -0.04(-0.93%)
Oct 19, 2017 4.550 4.560 4.250 4.300 406,524 -0.25(-5.49%)
Oct 18, 2017 4.420 4.610 4.400 4.550 475,363 +0.13(+2.94%)
Oct 17, 2017 4.330 4.500 4.310 4.420 278,011 +0.07(+1.61%)
Oct 16, 2017 4.380 4.380 4.230 4.350 546,818 +0.03(+0.69%)
Oct 13, 2017 4.290 4.360 4.190 4.320 365,855 +0.02(+0.47%)
Oct 12, 2017 4.350 4.350 4.180 4.300 530,214 -0.06(-1.38%)
Oct 11, 2017 4.340 4.360 4.220 4.360 522,518 +0.00(+0.00%)
Oct 10, 2017 4.380 4.400 4.300 4.360 270,346 +0.01(+0.23%)
Oct 09, 2017 4.430 4.430 4.230 4.350 402,306 -0.05(-1.14%)
Oct 06, 2017 4.340 4.445 4.340 4.400 253,036 +0.04(+0.92%)
Oct 05, 2017 4.410 4.440 4.340 4.360 293,336 -0.06(-1.36%)
Oct 04, 2017 4.520 4.540 4.310 4.420 427,238 -0.08(-1.78%)
Oct 03, 2017 4.450 4.530 4.345 4.500 479,641 +0.08(+1.81%)
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.