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 31, 2018 4.240 4.420 4.210 4.380 197,500 +0.17(+4.04%)
Dec 28, 2018 4.250 4.350 4.140 4.210 250,900 -0.02(-0.47%)
Dec 27, 2018 4.240 4.290 4.080 4.230 171,340 -0.06(-1.40%)
Dec 26, 2018 4.160 4.300 4.040 4.290 210,142 +0.17(+4.13%)
Dec 24, 2018 4.220 4.260 4.080 4.120 155,800 -0.15(-3.51%)
Dec 21, 2018 4.310 4.330 4.150 4.270 451,600 -0.04(-0.93%)
Dec 20, 2018 4.350 4.430 4.150 4.310 371,665 -0.06(-1.37%)
Dec 19, 2018 4.420 4.480 4.210 4.370 472,061 -0.02(-0.46%)
Dec 18, 2018 4.320 4.470 4.310 4.390 249,114 +0.09(+2.09%)
Dec 17, 2018 4.450 4.510 4.280 4.300 382,226 -0.17(-3.80%)
Dec 14, 2018 4.500 4.610 4.390 4.470 258,200 -0.04(-0.89%)
Dec 13, 2018 4.570 4.570 4.445 4.510 255,851 -0.07(-1.53%)
Dec 12, 2018 4.570 4.620 4.490 4.580 155,679 +0.02(+0.44%)
Dec 11, 2018 4.580 4.610 4.470 4.560 223,743 +0.00(+0.00%)
Dec 10, 2018 4.460 4.560 4.350 4.560 258,553 +0.11(+2.47%)
Dec 07, 2018 4.540 4.590 4.410 4.450 212,700 -0.09(-1.98%)
Dec 06, 2018 4.280 4.540 4.230 4.540 324,465 +0.24(+5.58%)
Dec 04, 2018 4.650 4.750 4.260 4.300 289,600 -0.23(-5.08%)
Dec 03, 2018 4.540 4.880 4.460 4.530 339,862 +0.03(+0.67%)
Nov 30, 2018 4.710 4.730 4.460 4.500 352,500 -0.20(-4.26%)
Nov 29, 2018 4.850 4.890 4.510 4.700 397,453 -0.25(-5.05%)
Nov 28, 2018 5.050 5.300 4.500 4.950 691,999 +0.23(+4.87%)
Nov 27, 2018 4.550 4.770 4.550 4.720 468,017 +0.13(+2.83%)
Nov 26, 2018 4.560 4.640 4.510 4.590 169,126 +0.04(+0.88%)
Nov 23, 2018 4.570 4.620 4.510 4.550 66,600 -0.02(-0.44%)
Nov 21, 2018 4.570 4.570 4.570 0 -0.03(-0.65%)
Nov 20, 2018 4.530 4.695 4.480 4.600 236,000 +0.02(+0.44%)
Nov 19, 2018 4.630 4.760 4.570 4.580 283,696 -0.05(-1.08%)
Nov 16, 2018 4.760 4.800 4.630 4.630 254,700 -0.12(-2.53%)
Nov 15, 2018 4.870 4.917 4.570 4.750 421,512 -0.11(-2.26%)
Nov 14, 2018 5.010 5.075 4.820 4.860 220,065 -0.12(-2.41%)
Nov 13, 2018 4.920 5.080 4.920 4.980 275,374 +0.05(+1.01%)
Nov 12, 2018 5.010 5.070 4.900 4.930 141,904 -0.07(-1.40%)
Nov 09, 2018 5.080 5.090 4.830 5.000 338,600 -0.10(-1.96%)
Nov 08, 2018 5.050 5.190 5.005 5.100 249,665 +0.04(+0.79%)
Nov 07, 2018 5.100 5.190 4.770 5.060 478,579 -0.03(-0.59%)
Nov 06, 2018 5.300 5.390 5.005 5.090 272,778 -0.24(-4.50%)
Nov 05, 2018 5.400 5.440 5.290 5.330 146,171 -0.07(-1.30%)
Nov 02, 2018 5.240 5.450 5.220 5.400 227,100 +0.19(+3.65%)
Nov 01, 2018 5.030 5.290 5.000 5.210 343,932 +0.18(+3.58%)
Oct 31, 2018 5.450 5.450 5.010 5.030 498,669 -0.41(-7.54%)
Oct 30, 2018 5.160 5.510 5.160 5.440 239,810 +0.27(+5.22%)
Oct 29, 2018 5.290 5.490 5.040 5.170 434,634 -0.09(-1.71%)
Oct 26, 2018 5.060 5.370 5.030 5.260 244,700 +0.17(+3.34%)
Oct 25, 2018 5.220 5.220 5.030 5.090 218,572 -0.13(-2.49%)
Oct 24, 2018 5.110 5.340 5.080 5.220 292,015 +0.10(+1.95%)
Oct 23, 2018 5.080 5.160 4.950 5.120 201,339 +0.00(+0.00%)
Oct 22, 2018 5.060 5.210 5.060 5.120 160,971 +0.08(+1.59%)
Oct 19, 2018 5.100 5.170 5.010 5.040 219,400 -0.13(-2.51%)
Oct 18, 2018 5.060 5.240 5.050 5.170 255,424 +0.09(+1.77%)
Oct 17, 2018 5.230 5.230 5.080 5.080 290,432 -0.17(-3.24%)
Oct 16, 2018 5.280 5.300 5.210 5.250 173,938 -0.04(-0.76%)
Oct 15, 2018 5.220 5.360 5.196 5.290 146,294 +0.09(+1.73%)
Oct 12, 2018 5.360 5.360 5.180 5.200 338,300 -0.12(-2.26%)
Oct 11, 2018 5.290 5.460 5.270 5.320 209,888 +0.01(+0.19%)
Oct 10, 2018 5.330 5.340 5.220 5.310 204,994 -0.02(-0.38%)
Oct 09, 2018 5.290 5.420 5.212 5.330 146,681 +0.03(+0.57%)
Oct 08, 2018 5.230 5.350 5.220 5.300 105,934 +0.07(+1.34%)
Oct 05, 2018 5.310 5.380 5.200 5.230 162,800 -0.09(-1.69%)
Oct 04, 2018 5.460 5.470 5.280 5.320 141,379 -0.14(-2.56%)
Oct 03, 2018 5.390 5.480 5.176 5.460 534,536 +0.10(+1.87%)
Oct 02, 2018 5.620 5.660 5.285 5.360 236,296 -0.26(-4.63%)
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.