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 (%)
Jun 30, 2014 8.040 8.190 7.920 8.000 386,101 +0.12(+1.52%)
Jun 27, 2014 8.120 8.410 7.880 7.880 1,712,767 -0.27(-3.31%)
Jun 26, 2014 8.200 8.320 8.110 8.150 105,391 -0.09(-1.09%)
Jun 25, 2014 8.440 8.510 8.150 8.240 146,945 -0.24(-2.83%)
Jun 24, 2014 8.440 8.730 8.360 8.480 266,199 -0.02(-0.24%)
Jun 23, 2014 8.080 8.630 8.080 8.500 290,044 +0.41(+5.07%)
Jun 20, 2014 8.200 8.340 8.000 8.090 886,233 -0.07(-0.86%)
Jun 19, 2014 8.120 8.300 8.003 8.160 158,533 +0.16(+2.00%)
Jun 18, 2014 8.100 8.149 7.880 8.000 273,581 -0.08(-0.99%)
Jun 17, 2014 8.680 8.780 8.050 8.080 355,011 -0.47(-5.50%)
Jun 16, 2014 8.660 8.970 8.484 8.550 250,534 -0.06(-0.70%)
Jun 13, 2014 8.740 8.790 8.460 8.610 159,328 -0.09(-1.03%)
Jun 12, 2014 8.890 8.960 8.600 8.700 235,187 -0.19(-2.14%)
Jun 11, 2014 8.890 9.110 8.500 8.890 333,540 +0.29(+3.37%)
Jun 10, 2014 9.000 9.150 8.500 8.600 333,596 -0.58(-6.32%)
Jun 06, 2014 9.310 9.310 9.070 9.180 114,511 -0.02(-0.22%)
Jun 05, 2014 9.120 9.300 9.020 9.200 104,487 -0.06(-0.65%)
Jun 04, 2014 9.170 9.320 9.170 9.260 124,350 +0.03(+0.33%)
Jun 03, 2014 9.330 9.435 9.180 9.230 291,747 -0.01(-0.11%)
Jun 02, 2014 9.220 9.450 9.074 9.240 90,986 +0.01(+0.11%)
May 30, 2014 9.120 9.500 9.000 9.230 322,818 +0.14(+1.54%)
May 29, 2014 9.000 9.120 8.950 9.090 134,421 +0.09(+1.00%)
May 28, 2014 9.380 9.380 8.900 9.000 390,001 -0.26(-2.81%)
May 27, 2014 9.130 9.400 9.130 9.260 306,657 +0.18(+1.98%)
May 23, 2014 8.890 9.080 9.080 9.080 683,700 +1.22(+15.52%)
May 22, 2014 7.790 7.979 7.770 7.860 45,818 -0.02(-0.25%)
May 21, 2014 8.260 8.280 7.880 7.880 98,718 +0.13(+1.68%)
May 20, 2014 9.300 9.300 7.750 7.750 394,984 -1.46(-15.85%)
May 19, 2014 9.140 9.400 9.000 9.210 48,858 -0.11(-1.18%)
May 16, 2014 9.270 9.430 9.250 9.320 502,061 -0.04(-0.48%)
May 15, 2014 9.620 9.620 9.250 9.365 104,547 -0.11(-1.11%)
May 14, 2014 9.640 9.690 9.400 9.470 246,713 -0.03(-0.32%)
May 13, 2014 9.770 9.770 9.500 9.500 127,905 -0.05(-0.52%)
May 12, 2014 10.00 10.02 9.500 9.550 286,336 -0.55(-5.45%)
May 09, 2014 9.610 10.14 9.600 10.10 36,322 +0.46(+4.77%)
May 08, 2014 9.650 9.840 9.480 9.640 41,292 +0.16(+1.69%)
May 07, 2014 9.520 10.06 9.320 9.480 158,582 -0.16(-1.66%)
May 06, 2014 9.610 9.780 9.560 9.640 167,854 -0.17(-1.73%)
May 05, 2014 9.880 10.10 9.800 9.810 114,251 -0.27(-2.68%)
May 02, 2014 10.05 10.18 9.780 10.08 83,362 -0.17(-1.66%)
May 01, 2014 10.95 10.95 9.750 10.25 208,510 -0.28(-2.66%)
Apr 30, 2014 10.65 10.84 10.32 10.53 62,663 -0.18(-1.68%)
Apr 29, 2014 10.90 10.93 10.55 10.71 231,974 -0.19(-1.74%)
Apr 28, 2014 10.48 11.00 10.33 10.90 154,990 +0.42(+4.01%)
Apr 25, 2014 10.12 10.63 10.00 10.48 172,197 +0.26(+2.54%)
Apr 24, 2014 9.650 10.43 9.470 10.22 336,565 +0.75(+7.92%)
Apr 23, 2014 9.590 9.890 9.470 9.470 177,829 -0.19(-1.97%)
Apr 22, 2014 9.340 10.07 9.340 9.660 399,351 +0.16(+1.68%)
Apr 21, 2014 9.700 9.800 9.270 9.500 490,236 -0.25(-2.56%)
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.