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 30, 2022 8.420 8.640 8.210 8.300 571,916 -0.24(-2.81%)
Sep 29, 2022 8.710 8.800 8.510 8.540 478,912 -0.40(-4.47%)
Sep 28, 2022 8.620 9.020 8.619 8.940 430,643 +0.38(+4.44%)
Sep 27, 2022 8.830 8.950 8.465 8.560 418,948 -0.19(-2.17%)
Sep 26, 2022 8.600 9.050 8.550 8.750 576,112 +0.32(+3.80%)
Sep 23, 2022 8.160 8.450 8.010 8.430 642,105 +0.23(+2.80%)
Sep 22, 2022 8.180 8.330 8.065 8.200 363,470 -0.06(-0.73%)
Sep 21, 2022 8.300 8.670 8.230 8.260 505,882 +0.01(+0.12%)
Sep 20, 2022 8.710 8.710 8.090 8.250 595,843 -0.58(-6.57%)
Sep 19, 2022 8.320 8.855 8.310 8.830 502,686 +0.38(+4.50%)
Sep 16, 2022 8.670 8.810 8.420 8.450 1,170,856 -0.26(-2.99%)
Sep 15, 2022 8.810 8.925 8.528 8.710 701,029 -0.10(-1.14%)
Sep 14, 2022 8.610 8.920 8.500 8.810 559,708 +0.20(+2.32%)
Sep 13, 2022 9.080 9.080 8.490 8.610 658,242 -0.61(-6.62%)
Sep 12, 2022 9.260 9.530 9.210 9.220 485,778 -0.03(-0.32%)
Sep 09, 2022 8.810 9.260 8.810 9.250 732,562 +0.49(+5.59%)
Sep 08, 2022 8.930 9.030 8.665 8.760 443,318 -0.30(-3.31%)
Sep 07, 2022 9.010 9.390 8.985 9.060 751,755 +0.05(+0.55%)
Sep 06, 2022 8.740 9.580 8.740 9.010 875,194 +0.29(+3.33%)
Sep 02, 2022 8.180 8.960 8.120 8.720 1,599,258 +0.81(+10.24%)
Sep 01, 2022 7.910 8.080 7.750 7.910 1,348,261 -0.05(-0.63%)
Aug 31, 2022 8.830 8.830 7.960 7.960 1,281,775 -0.86(-9.75%)
Aug 30, 2022 9.190 9.290 8.775 8.820 459,174 -0.28(-3.08%)
Aug 29, 2022 9.020 9.530 8.880 9.100 587,223 +0.03(+0.33%)
Aug 26, 2022 9.650 9.690 9.070 9.070 392,389 -0.60(-6.20%)
Aug 25, 2022 9.630 9.840 9.560 9.670 280,514 -0.01(-0.10%)
Aug 24, 2022 9.830 9.880 9.650 9.680 278,217 -0.15(-1.53%)
Aug 23, 2022 9.830 9.980 9.800 9.830 270,620 +0.07(+0.72%)
Aug 22, 2022 9.890 10.04 9.680 9.760 482,750 -0.30(-2.98%)
Aug 19, 2022 10.26 10.45 9.915 10.06 497,604 -0.30(-2.90%)
Aug 18, 2022 10.34 10.38 10.13 10.36 301,656 -0.02(-0.19%)
Aug 17, 2022 10.69 10.70 10.37 10.38 345,883 -0.44(-4.07%)
Aug 16, 2022 10.29 11.11 10.22 10.82 554,799 +0.49(+4.74%)
Aug 15, 2022 10.24 10.38 10.15 10.33 286,289 +0.10(+0.98%)
Aug 12, 2022 10.40 10.44 10.14 10.23 447,462 -0.06(-0.58%)
Aug 11, 2022 10.19 10.40 10.15 10.29 393,750 +0.23(+2.29%)
Aug 10, 2022 9.960 10.08 9.810 10.06 325,522 +0.38(+3.93%)
Aug 09, 2022 10.18 10.28 9.610 9.680 303,638 -0.50(-4.91%)
Aug 08, 2022 9.750 10.36 9.750 10.18 428,608 +0.50(+5.17%)
Aug 05, 2022 9.790 9.890 9.640 9.680 273,684 -0.14(-1.43%)
Aug 04, 2022 10.13 10.16 9.800 9.820 247,667 -0.27(-2.68%)
Aug 03, 2022 9.930 10.14 9.810 10.09 386,498 +0.19(+1.92%)
Aug 02, 2022 10.02 10.12 9.879 9.900 248,771 -0.09(-0.90%)
Aug 01, 2022 9.670 10.21 9.550 9.990 431,947 +0.13(+1.32%)
Jul 29, 2022 10.00 10.02 9.740 9.860 324,600 -0.07(-0.70%)
Jul 28, 2022 9.690 9.970 9.500 9.930 432,173 +0.24(+2.48%)
Jul 27, 2022 9.420 9.770 9.200 9.690 370,057 +0.31(+3.30%)
Jul 26, 2022 9.660 9.670 9.310 9.380 381,648 -0.49(-4.96%)
Jul 25, 2022 10.17 10.24 9.780 9.870 522,523 -0.23(-2.28%)
Jul 22, 2022 10.28 10.28 9.950 10.10 424,538 -0.10(-0.98%)
Jul 21, 2022 10.17 10.20 9.870 10.20 219,705 -0.04(-0.39%)
Jul 20, 2022 10.19 10.31 9.910 10.24 373,804 +0.01(+0.10%)
Jul 19, 2022 10.04 10.30 9.860 10.23 752,328 +0.32(+3.23%)
Jul 18, 2022 9.850 10.19 9.810 9.910 498,793 +0.06(+0.61%)
Jul 15, 2022 10.13 10.14 9.795 9.850 638,593 -0.01(-0.10%)
Jul 14, 2022 9.770 9.910 9.660 9.860 507,958 -0.08(-0.80%)
Jul 13, 2022 10.03 10.08 9.790 9.940 485,654 -0.09(-0.90%)
Jul 12, 2022 9.940 10.28 9.930 10.03 489,379 +0.03(+0.30%)
Jul 11, 2022 10.00 10.21 9.960 10.00 432,911 -0.03(-0.30%)
Jul 08, 2022 9.920 10.18 9.830 10.03 415,435 +0.10(+1.01%)
Jul 07, 2022 9.860 10.14 9.840 9.930 398,878 +0.07(+0.71%)
Jul 06, 2022 10.09 10.22 9.810 9.860 582,003 -0.26(-2.57%)
Jul 05, 2022 9.850 10.17 9.722 10.12 688,114 +0.08(+0.80%)
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.