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, 2020 6.220 6.480 6.050 6.160 1,322,134 -0.08(-1.28%)
Mar 30, 2020 6.090 6.460 5.818 6.240 1,412,375 +0.28(+4.70%)
Mar 27, 2020 6.190 6.190 5.310 5.960 1,590,500 +0.35(+6.24%)
Mar 26, 2020 5.690 5.810 5.530 5.610 953,946 -0.02(-0.36%)
Mar 25, 2020 5.650 5.960 5.502 5.630 718,771 +0.00(+0.00%)
Mar 24, 2020 5.830 6.230 5.410 5.630 982,001 +0.05(+0.90%)
Mar 23, 2020 5.030 5.950 4.980 5.580 1,100,731 +0.48(+9.41%)
Mar 20, 2020 5.870 5.960 4.950 5.100 1,722,000 -0.89(-14.86%)
Mar 19, 2020 5.630 6.340 5.490 5.990 1,938,012 +0.37(+6.58%)
Mar 18, 2020 5.750 6.540 5.235 5.620 2,220,204 -0.14(-2.43%)
Mar 17, 2020 5.000 5.810 4.990 5.760 1,683,556 +0.88(+18.03%)
Mar 16, 2020 4.180 5.100 4.080 4.880 1,115,450 +0.30(+6.55%)
Mar 13, 2020 4.500 4.830 4.350 4.580 1,217,000 +0.28(+6.51%)
Mar 12, 2020 4.570 4.700 4.280 4.300 1,017,177 -0.52(-10.79%)
Mar 11, 2020 4.850 4.950 4.605 4.820 1,235,693 -0.18(-3.60%)
Mar 10, 2020 5.260 5.290 4.830 5.000 875,909 -0.04(-0.79%)
Mar 09, 2020 5.180 5.500 5.010 5.040 547,842 -0.61(-10.80%)
Mar 06, 2020 5.830 5.955 5.590 5.650 618,400 -0.31(-5.20%)
Mar 05, 2020 6.170 6.220 5.880 5.960 511,894 -0.30(-4.79%)
Mar 04, 2020 5.930 6.290 5.880 6.260 780,511 +0.40(+6.83%)
Mar 03, 2020 5.900 5.920 5.800 5.860 1,265,028 -0.02(-0.34%)
Mar 02, 2020 6.030 6.050 5.655 5.880 1,173,360 -0.12(-2.00%)
Feb 28, 2020 5.990 6.120 5.875 6.000 1,013,700 -0.07(-1.15%)
Feb 27, 2020 5.950 6.140 5.680 6.070 982,540 +0.02(+0.33%)
Feb 26, 2020 6.030 6.120 5.950 6.050 855,099 +0.02(+0.33%)
Feb 25, 2020 6.140 6.265 6.010 6.030 819,642 -0.09(-1.47%)
Feb 24, 2020 6.430 6.450 6.110 6.120 586,746 -0.41(-6.28%)
Feb 21, 2020 6.520 6.580 6.390 6.530 461,500 +0.01(+0.15%)
Feb 20, 2020 6.410 6.565 6.390 6.520 610,851 +0.12(+1.87%)
Feb 19, 2020 6.550 6.550 6.240 6.400 1,072,923 -0.11(-1.69%)
Feb 18, 2020 6.530 6.640 6.460 6.510 552,261 -0.07(-1.06%)
Feb 14, 2020 6.670 6.690 6.565 6.580 326,600 -0.07(-1.05%)
Feb 13, 2020 6.480 6.690 6.449 6.650 623,562 +0.15(+2.31%)
Feb 12, 2020 6.360 6.515 6.250 6.500 460,209 +0.20(+3.17%)
Feb 11, 2020 6.190 6.340 6.160 6.300 1,129,823 +0.11(+1.78%)
Feb 10, 2020 6.170 6.270 6.120 6.190 849,643 +0.02(+0.32%)
Feb 07, 2020 6.290 6.290 6.115 6.170 862,200 -0.20(-3.14%)
Feb 06, 2020 6.370 6.450 6.250 6.370 786,141 +0.03(+0.47%)
Feb 05, 2020 6.020 6.370 5.880 6.340 1,265,327 +0.37(+6.20%)
Feb 04, 2020 6.330 6.418 5.900 5.970 2,103,574 -0.30(-4.78%)
Feb 03, 2020 6.480 6.535 6.270 6.270 786,701 -0.21(-3.24%)
Jan 31, 2020 6.500 6.555 6.445 6.480 658,200 -0.06(-0.92%)
Jan 30, 2020 6.550 6.560 6.445 6.540 758,026 -0.04(-0.61%)
Jan 29, 2020 6.420 6.590 6.400 6.580 859,356 +0.16(+2.49%)
Jan 28, 2020 6.470 6.500 6.310 6.420 570,486 -0.02(-0.31%)
Jan 27, 2020 6.330 6.500 6.285 6.440 705,878 -0.02(-0.31%)
Jan 24, 2020 6.380 6.520 6.360 6.460 834,500 +0.09(+1.41%)
Jan 23, 2020 6.220 6.460 6.200 6.370 984,196 +0.12(+1.92%)
Jan 22, 2020 6.520 6.580 6.170 6.250 1,089,683 -0.27(-4.14%)
Jan 21, 2020 6.610 6.810 6.460 6.520 1,608,638 -0.20(-2.98%)
Jan 17, 2020 6.600 6.790 6.500 6.720 1,531,000 +0.20(+3.07%)
Jan 16, 2020 6.500 6.640 6.380 6.520 1,041,041 +0.17(+2.68%)
Jan 15, 2020 6.250 6.520 6.200 6.350 1,839,765 +0.05(+0.87%)
Jan 14, 2020 6.400 6.470 6.240 6.295 2,103,114 -0.05(-0.87%)
Jan 13, 2020 6.660 6.730 6.310 6.350 2,589,162 -0.28(-4.22%)
Jan 10, 2020 7.070 7.130 6.600 6.630 5,748,600 -1.35(-16.92%)
Jan 09, 2020 8.630 8.680 7.920 7.980 2,156,383 -0.66(-7.64%)
Jan 08, 2020 8.510 8.905 8.410 8.640 1,414,884 +0.20(+2.37%)
Jan 07, 2020 8.220 8.670 8.160 8.440 1,716,263 +0.22(+2.68%)
Jan 06, 2020 7.670 8.240 7.670 8.220 2,123,755 +0.57(+7.45%)
Jan 03, 2020 7.530 7.820 7.480 7.650 1,677,100 +0.02(+0.20%)
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.