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 (%)
Mar 31, 2015 7.930 8.010 7.730 7.990 139,437 +0.01(+0.13%)
Mar 30, 2015 8.010 8.050 7.914 7.980 110,068 -0.01(-0.13%)
Mar 27, 2015 7.990 8.030 7.860 7.990 63,016 -0.01(-0.12%)
Mar 26, 2015 8.130 8.200 7.900 8.000 91,340 -0.12(-1.48%)
Mar 25, 2015 8.050 8.220 8.050 8.120 204,695 +0.05(+0.62%)
Mar 24, 2015 7.970 8.100 7.930 8.070 142,514 +0.10(+1.25%)
Mar 23, 2015 7.990 8.130 7.861 7.970 167,151 -0.11(-1.36%)
Mar 20, 2015 8.080 8.250 7.970 8.080 164,339 +0.08(+1.00%)
Mar 19, 2015 8.010 8.100 7.870 8.000 169,573 -0.01(-0.12%)
Mar 18, 2015 7.940 8.040 7.870 8.010 198,954 +0.05(+0.63%)
Mar 17, 2015 7.920 8.070 7.890 7.960 200,198 +0.03(+0.38%)
Mar 16, 2015 7.820 8.070 7.775 7.930 292,152 +0.21(+2.72%)
Mar 13, 2015 7.740 7.850 7.690 7.720 80,898 -0.03(-0.39%)
Mar 12, 2015 7.770 7.820 7.660 7.750 152,266 +0.00(+0.00%)
Mar 11, 2015 7.710 7.830 7.690 7.750 232,042 +0.07(+0.91%)
Mar 10, 2015 7.740 7.750 7.650 7.680 134,548 -0.07(-0.90%)
Mar 09, 2015 7.840 7.840 7.700 7.750 130,639 -0.05(-0.64%)
Mar 06, 2015 7.750 7.800 7.690 7.800 144,283 +0.02(+0.26%)
Mar 05, 2015 7.720 7.830 7.660 7.780 82,458 +0.06(+0.78%)
Mar 04, 2015 7.600 7.810 7.600 7.720 207,813 +0.12(+1.58%)
Mar 03, 2015 7.510 7.770 7.500 7.600 158,707 +0.09(+1.20%)
Mar 02, 2015 7.400 7.600 7.380 7.510 257,098 +0.15(+2.04%)
Feb 27, 2015 7.430 7.440 7.350 7.360 193,560 -0.07(-0.94%)
Feb 26, 2015 7.280 7.470 7.250 7.430 258,130 +0.14(+1.92%)
Feb 25, 2015 7.240 7.350 6.805 7.290 112,974 +0.06(+0.83%)
Feb 24, 2015 7.170 7.280 7.040 7.230 203,880 +0.07(+0.98%)
Feb 23, 2015 7.160 7.370 6.936 7.160 760,616 +0.00(+0.00%)
Feb 20, 2015 7.230 7.300 7.150 7.160 70,395 -0.04(-0.56%)
Feb 19, 2015 7.240 7.300 7.170 7.200 23,522 -0.08(-1.10%)
Feb 18, 2015 7.190 7.310 7.110 7.280 75,217 +0.06(+0.83%)
Feb 17, 2015 7.220 7.290 7.050 7.220 56,902 +0.00(+0.00%)
Feb 13, 2015 7.180 7.220 7.220 7.220 81,300 +0.01(+0.14%)
Feb 12, 2015 7.330 7.360 7.040 7.210 118,265 -0.10(-1.37%)
Feb 11, 2015 7.320 7.360 7.270 7.310 64,985 +0.01(+0.14%)
Feb 10, 2015 7.250 7.340 7.220 7.300 127,901 +0.04(+0.55%)
Feb 09, 2015 7.370 7.380 7.240 7.260 158,294 -0.16(-2.16%)
Feb 06, 2015 7.300 7.420 7.260 7.420 158,438 +0.10(+1.37%)
Feb 05, 2015 7.250 7.400 7.250 7.320 158,135 +0.05(+0.69%)
Feb 04, 2015 7.300 7.390 7.190 7.270 124,198 -0.02(-0.27%)
Feb 03, 2015 7.290 7.420 7.230 7.290 231,308 +0.00(+0.00%)
Feb 02, 2015 7.170 7.338 7.010 7.290 226,914 +0.16(+2.24%)
Jan 30, 2015 7.190 7.310 7.060 7.130 380,398 -0.07(-0.97%)
Jan 29, 2015 7.030 7.230 6.946 7.200 144,158 +0.16(+2.27%)
Jan 28, 2015 6.770 7.140 6.620 7.040 176,692 +0.28(+4.14%)
Jan 27, 2015 6.760 6.914 6.570 6.760 54,333 -0.07(-1.02%)
Jan 26, 2015 6.890 6.960 6.690 6.830 96,505 -0.06(-0.87%)
Jan 23, 2015 6.700 6.970 6.600 6.890 116,977 +0.22(+3.30%)
Jan 22, 2015 6.390 6.700 6.390 6.670 136,277 +0.34(+5.37%)
Jan 21, 2015 6.310 6.360 6.150 6.330 130,263 +0.04(+0.64%)
Jan 20, 2015 6.580 6.610 6.195 6.290 204,636 -0.08(-1.26%)
Jan 16, 2015 6.300 6.450 6.220 6.370 153,680 +0.03(+0.47%)
Jan 15, 2015 6.520 6.520 6.210 6.340 183,650 -0.16(-2.46%)
Jan 14, 2015 6.470 6.560 6.280 6.500 177,482 -0.08(-1.22%)
Jan 13, 2015 7.030 7.230 6.510 6.580 260,676 -0.46(-6.53%)
Jan 12, 2015 7.430 7.480 7.040 7.040 175,981 -0.41(-5.50%)
Jan 09, 2015 7.470 7.510 7.310 7.450 109,023 +0.00(+0.00%)
Jan 08, 2015 7.480 7.540 7.360 7.450 170,125 -0.04(-0.53%)
Jan 07, 2015 7.210 7.500 7.120 7.490 156,282 +0.29(+4.03%)
Jan 06, 2015 7.400 7.400 7.113 7.200 150,290 -0.16(-2.17%)
Jan 05, 2015 7.560 7.570 7.140 7.360 186,934 -0.03(-0.41%)
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.