Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportsman's Wareh (NQ: SPWH )

4.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 31, 2019 3.720 3.820 3.650 3.680 407,900 -0.18(-4.66%)
May 30, 2019 3.770 3.980 3.410 3.860 757,831 -0.06(-1.53%)
May 29, 2019 4.070 4.070 3.910 3.920 365,635 -0.15(-3.69%)
May 28, 2019 4.120 4.180 4.030 4.070 151,786 -0.06(-1.45%)
May 24, 2019 3.980 4.162 3.900 4.130 182,200 +0.17(+4.29%)
May 23, 2019 4.020 4.070 3.940 3.960 192,987 -0.08(-1.98%)
May 22, 2019 4.210 4.210 3.970 4.040 235,515 -0.20(-4.72%)
May 21, 2019 4.060 4.260 4.050 4.240 225,815 +0.18(+4.43%)
May 20, 2019 4.010 4.068 3.930 4.060 238,585 +0.01(+0.25%)
May 17, 2019 4.100 4.200 4.010 4.050 158,300 -0.06(-1.46%)
May 16, 2019 4.230 4.270 4.080 4.110 145,697 -0.15(-3.52%)
May 15, 2019 4.200 4.300 4.080 4.260 205,295 +0.05(+1.19%)
May 14, 2019 4.250 4.260 4.110 4.210 161,561 -0.01(-0.24%)
May 13, 2019 4.370 4.370 4.160 4.220 233,450 -0.19(-4.31%)
May 10, 2019 4.350 4.440 4.210 4.410 234,800 +0.04(+0.92%)
May 09, 2019 4.330 4.460 4.270 4.370 142,545 +0.03(+0.69%)
May 08, 2019 4.300 4.360 4.260 4.340 172,655 +0.02(+0.46%)
May 07, 2019 4.420 4.450 4.290 4.320 255,376 -0.10(-2.26%)
May 06, 2019 4.520 4.530 4.380 4.420 175,747 -0.12(-2.64%)
May 03, 2019 4.430 4.580 4.430 4.540 261,900 +0.13(+2.95%)
May 02, 2019 4.390 4.490 4.340 4.410 130,090 +0.02(+0.46%)
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.