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 (%)
Aug 29, 2014 6.020 6.010 6.010 6.010 239,300 +0.02(+0.33%)
Aug 28, 2014 6.040 6.090 5.900 5.990 191,766 -0.05(-0.83%)
Aug 27, 2014 6.150 6.150 5.945 6.040 279,001 -0.07(-1.15%)
Aug 26, 2014 6.040 6.190 5.950 6.110 311,297 +0.11(+1.83%)
Aug 25, 2014 6.240 6.240 5.950 6.000 217,850 -0.17(-2.76%)
Aug 22, 2014 6.120 6.390 6.040 6.170 329,319 +0.08(+1.31%)
Aug 21, 2014 6.200 6.200 6.010 6.090 169,121 -0.08(-1.30%)
Aug 20, 2014 6.420 6.420 6.000 6.170 328,655 -0.13(-2.06%)
Aug 19, 2014 6.260 6.450 6.250 6.300 273,703 +0.09(+1.45%)
Aug 18, 2014 6.310 6.570 6.120 6.210 550,082 +0.16(+2.64%)
Aug 15, 2014 6.160 6.180 5.890 6.050 378,827 -0.06(-0.98%)
Aug 14, 2014 5.990 6.140 5.910 6.110 233,979 +0.16(+2.69%)
Aug 13, 2014 5.750 5.990 5.750 5.950 159,655 +0.20(+3.48%)
Aug 12, 2014 6.060 6.060 5.740 5.750 141,106 -0.21(-3.52%)
Aug 11, 2014 5.940 6.070 5.750 5.960 159,701 +0.00(+0.00%)
Aug 08, 2014 5.840 5.995 5.710 5.960 143,552 +0.09(+1.53%)
Aug 07, 2014 5.950 6.140 5.830 5.870 415,964 +0.41(+7.51%)
Aug 06, 2014 5.520 5.640 5.430 5.460 107,974 -0.06(-1.09%)
Aug 05, 2014 5.600 5.675 5.430 5.520 248,103 -0.10(-1.78%)
Aug 04, 2014 5.790 5.946 5.500 5.620 176,720 -0.17(-2.94%)
Aug 01, 2014 5.820 6.070 5.750 5.790 148,007 +0.00(+0.00%)
Jul 31, 2014 6.070 6.100 5.750 5.790 264,535 -0.30(-4.93%)
Jul 30, 2014 6.200 6.240 6.060 6.090 128,491 -0.09(-1.46%)
Jul 29, 2014 6.260 6.380 6.150 6.180 139,526 -0.09(-1.44%)
Jul 28, 2014 6.110 6.260 6.110 6.270 196,009 +0.17(+2.79%)
Jul 25, 2014 6.060 6.170 6.010 6.100 151,515 +0.03(+0.49%)
Jul 24, 2014 6.050 6.150 6.030 6.070 121,713 +0.05(+0.83%)
Jul 23, 2014 6.140 6.140 6.000 6.020 236,463 -0.09(-1.47%)
Jul 22, 2014 6.370 6.390 6.060 6.110 320,729 -0.26(-4.08%)
Jul 21, 2014 6.500 6.550 6.350 6.370 142,159 -0.15(-2.30%)
Jul 18, 2014 6.620 6.700 6.470 6.520 171,693 -0.12(-1.81%)
Jul 17, 2014 6.450 6.870 6.300 6.640 335,640 +0.19(+2.95%)
Jul 16, 2014 7.050 7.220 6.350 6.450 576,947 -0.55(-7.86%)
Jul 15, 2014 7.150 7.300 6.960 7.000 238,617 -0.14(-1.96%)
Jul 14, 2014 7.340 7.470 7.115 7.140 166,061 -0.14(-1.92%)
Jul 11, 2014 7.770 7.770 7.250 7.280 281,959 -0.47(-6.06%)
Jul 10, 2014 7.720 7.800 7.700 7.750 289,133 +0.02(+0.26%)
Jul 09, 2014 7.820 7.820 7.710 7.730 122,290 -0.09(-1.15%)
Jul 08, 2014 7.830 7.968 7.750 7.820 131,209 +0.01(+0.13%)
Jul 07, 2014 8.000 8.040 7.810 7.810 131,062 -0.19(-2.38%)
Jul 03, 2014 7.780 8.000 8.000 8.000 179,800 +0.27(+3.49%)
Jul 02, 2014 7.820 7.910 7.720 7.730 275,345 -0.05(-0.64%)
Jul 01, 2014 8.000 8.170 7.690 7.780 603,120 -0.22(-2.75%)
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%)
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.