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 (%)
Sep 29, 2017 4.500 4.529 4.340 4.510 416,395 -0.01(-0.22%)
Sep 28, 2017 4.450 4.530 4.400 4.520 482,727 +0.07(+1.57%)
Sep 27, 2017 4.500 4.555 4.330 4.450 477,826 -0.05(-1.11%)
Sep 26, 2017 4.500 4.530 4.460 4.500 457,109 +0.01(+0.22%)
Sep 25, 2017 4.410 4.500 4.385 4.490 507,741 +0.08(+1.81%)
Sep 22, 2017 4.380 4.500 4.335 4.410 443,659 +0.01(+0.23%)
Sep 21, 2017 4.350 4.410 4.290 4.400 334,802 +0.06(+1.38%)
Sep 20, 2017 4.300 4.350 4.180 4.340 517,622 +0.04(+0.93%)
Sep 19, 2017 4.290 4.350 4.120 4.300 681,922 +0.00(+0.00%)
Sep 18, 2017 4.440 4.440 4.240 4.300 604,938 -0.12(-2.71%)
Sep 15, 2017 4.410 4.440 4.340 4.420 917,148 +0.01(+0.23%)
Sep 14, 2017 4.400 4.500 4.290 4.410 1,094,869 -0.08(-1.78%)
Sep 13, 2017 4.420 4.520 4.420 4.490 726,878 +0.07(+1.58%)
Sep 12, 2017 4.340 4.450 4.330 4.420 887,414 +0.06(+1.38%)
Sep 11, 2017 4.250 4.370 4.240 4.360 766,078 +0.14(+3.32%)
Sep 08, 2017 4.250 4.365 4.110 4.220 989,701 -0.13(-2.99%)
Sep 07, 2017 4.240 4.360 4.230 4.350 895,121 +0.10(+2.35%)
Sep 06, 2017 4.230 4.270 4.160 4.250 575,848 +0.02(+0.47%)
Sep 05, 2017 4.200 4.250 4.070 4.230 864,778 +0.02(+0.48%)
Sep 01, 2017 4.150 4.225 4.050 4.210 805,849 +0.06(+1.45%)
Aug 31, 2017 4.140 4.240 4.100 4.150 481,457 +0.01(+0.24%)
Aug 30, 2017 3.990 4.150 3.940 4.140 710,314 +0.14(+3.50%)
Aug 29, 2017 4.000 4.090 3.890 4.000 1,054,420 -0.06(-1.48%)
Aug 28, 2017 4.250 4.280 4.020 4.060 1,065,979 -0.20(-4.69%)
Aug 25, 2017 4.120 4.330 4.110 4.260 854,844 +0.20(+4.93%)
Aug 24, 2017 4.120 4.180 4.010 4.060 707,869 -0.03(-0.73%)
Aug 23, 2017 4.050 4.110 3.890 4.090 719,244 +0.01(+0.25%)
Aug 22, 2017 4.070 4.210 4.060 4.080 903,386 +0.04(+0.99%)
Aug 21, 2017 4.390 4.488 4.040 4.040 2,354,446 -0.30(-6.91%)
Aug 18, 2017 4.100 4.820 4.050 4.340 13,933,901 +0.88(+25.43%)
Aug 17, 2017 3.560 3.560 3.400 3.460 1,492,077 -0.12(-3.35%)
Aug 16, 2017 3.530 3.650 3.430 3.580 1,382,988 +0.06(+1.70%)
Aug 15, 2017 4.130 4.130 3.510 3.520 2,281,052 -0.68(-16.19%)
Aug 14, 2017 4.260 4.260 4.020 4.200 382,019 -0.02(-0.47%)
Aug 11, 2017 4.120 4.230 4.080 4.220 314,327 +0.08(+1.93%)
Aug 10, 2017 4.200 4.250 4.115 4.140 360,884 -0.10(-2.36%)
Aug 09, 2017 4.150 4.270 4.130 4.240 344,978 +0.06(+1.44%)
Aug 08, 2017 4.310 4.376 4.155 4.180 419,274 -0.13(-3.02%)
Aug 07, 2017 4.260 4.350 4.070 4.310 455,973 +0.06(+1.41%)
Aug 04, 2017 4.510 4.530 4.230 4.250 542,989 -0.26(-5.76%)
Aug 03, 2017 4.450 4.590 4.420 4.510 274,605 +0.04(+0.89%)
Aug 02, 2017 4.510 4.575 4.400 4.470 390,112 -0.08(-1.76%)
Aug 01, 2017 4.530 4.580 4.480 4.550 343,098 +0.02(+0.44%)
Jul 31, 2017 4.580 4.370 4.530 363,604 +0.06(+1.34%)
Jul 28, 2017 4.630 4.630 4.400 4.470 438,117 -0.17(-3.66%)
Jul 27, 2017 4.270 4.640 4.270 4.640 406,898 +0.37(+8.67%)
Jul 26, 2017 4.340 4.350 4.180 4.270 424,286 -0.07(-1.61%)
Jul 25, 2017 4.230 4.480 4.210 4.340 535,228 +0.11(+2.60%)
Jul 24, 2017 4.410 4.450 4.130 4.230 656,233 -0.21(-4.73%)
Jul 21, 2017 4.560 4.600 4.360 4.440 699,119 -0.11(-2.42%)
Jul 20, 2017 4.690 4.470 4.550 864,391 -0.09(-1.94%)
Jul 19, 2017 4.880 4.890 4.570 4.640 669,287 -0.24(-4.92%)
Jul 18, 2017 5.060 5.080 4.815 4.880 453,296 -0.19(-3.75%)
Jul 17, 2017 5.070 5.220 4.920 5.070 401,177 -0.01(-0.20%)
Jul 14, 2017 5.080 5.270 5.070 5.080 399,355 +0.04(+0.79%)
Jul 13, 2017 4.950 5.105 4.920 5.040 475,810 +0.08(+1.61%)
Jul 12, 2017 5.110 5.280 4.930 4.960 766,485 -0.15(-2.94%)
Jul 11, 2017 5.200 5.295 5.100 5.110 533,374 -0.03(-0.58%)
Jul 10, 2017 5.320 5.330 5.140 5.140 835,189 -0.17(-3.20%)
Jul 07, 2017 5.330 5.350 5.240 5.310 572,547 -0.02(-0.38%)
Jul 06, 2017 5.310 5.430 5.300 5.330 418,279 +0.00(+0.00%)
Jul 05, 2017 5.450 5.500 5.230 5.330 678,963 -0.12(-2.20%)
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.