Skip to main content

Sportsman's Wareh (NQ: SPWH )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.410 5.450 5.133 5.180 267,851 -0.22(-4.07%)
May 30, 2018 5.310 5.510 5.279 5.400 869,013 +0.13(+2.47%)
May 29, 2018 5.150 5.320 5.070 5.270 604,494 +0.12(+2.33%)
May 25, 2018 5.150 5.150 5.150 0 +0.05(+0.98%)
May 24, 2018 5.260 5.260 4.821 5.100 1,000,126 +0.40(+8.51%)
May 23, 2018 4.520 4.760 4.520 4.700 499,583 +0.20(+4.44%)
May 22, 2018 4.650 4.715 4.480 4.500 422,857 -0.15(-3.23%)
May 21, 2018 4.710 4.780 4.605 4.650 268,551 -0.03(-0.64%)
May 18, 2018 4.910 4.910 4.570 4.680 350,332 -0.21(-4.29%)
May 17, 2018 4.760 4.950 4.760 4.890 411,406 +0.14(+2.95%)
May 16, 2018 4.630 4.800 4.530 4.750 666,828 +0.15(+3.26%)
May 15, 2018 4.600 4.650 4.550 4.600 396,783 -0.01(-0.22%)
May 14, 2018 4.650 4.660 4.510 4.610 466,559 -0.02(-0.43%)
May 11, 2018 4.490 4.680 4.470 4.630 395,689 +0.13(+2.89%)
May 10, 2018 4.580 4.620 4.470 4.500 293,479 -0.08(-1.75%)
May 09, 2018 4.400 4.640 4.390 4.580 624,415 +0.17(+3.85%)
May 08, 2018 4.660 4.690 4.270 4.410 562,655 -0.24(-5.16%)
May 07, 2018 4.970 4.980 4.560 4.650 599,501 -0.30(-6.06%)
May 04, 2018 4.880 4.970 4.840 4.950 169,705 +0.08(+1.64%)
May 03, 2018 5.130 5.200 4.860 4.870 158,121 -0.26(-5.07%)
May 02, 2018 5.110 5.240 5.020 5.130 219,405 +0.03(+0.59%)
May 01, 2018 5.000 5.130 4.840 5.100 307,584 +0.11(+2.20%)
Apr 30, 2018 5.150 5.300 4.950 4.990 309,202 -0.14(-2.73%)
Apr 27, 2018 5.240 5.280 5.025 5.130 324,696 -0.10(-1.91%)
Apr 26, 2018 5.070 5.270 5.050 5.230 338,906 +0.19(+3.77%)
Apr 25, 2018 5.090 5.099 4.720 5.040 672,504 -0.15(-2.89%)
Apr 24, 2018 5.130 5.340 5.090 5.190 524,767 +0.05(+0.97%)
Apr 23, 2018 4.940 5.260 4.900 5.140 621,662 +0.18(+3.63%)
Apr 20, 2018 4.870 5.005 4.800 4.960 232,154 +0.08(+1.64%)
Apr 19, 2018 4.940 4.990 4.760 4.880 165,331 -0.05(-1.01%)
Apr 18, 2018 4.890 5.040 4.890 4.930 170,959 +0.04(+0.82%)
Apr 17, 2018 5.010 5.020 4.810 4.890 366,356 -0.10(-2.00%)
Apr 16, 2018 5.000 5.050 4.900 4.990 205,699 +0.00(+0.00%)
Apr 13, 2018 5.090 5.140 4.880 4.990 277,848 -0.10(-1.96%)
Apr 12, 2018 4.940 5.190 4.793 5.090 481,727 +0.19(+3.88%)
Apr 11, 2018 4.870 4.980 4.485 4.900 258,673 +0.01(+0.20%)
Apr 10, 2018 4.940 5.010 4.840 4.890 455,313 -0.02(-0.41%)
Apr 09, 2018 5.010 5.010 4.839 4.910 405,361 -0.08(-1.60%)
Apr 06, 2018 4.790 5.050 4.720 4.990 745,175 +0.19(+3.96%)
Apr 05, 2018 4.600 4.840 4.520 4.800 795,066 +0.21(+4.58%)
Apr 04, 2018 4.200 4.620 4.200 4.590 753,677 +0.35(+8.25%)
Apr 03, 2018 3.990 4.500 3.990 4.240 952,145 +0.25(+6.27%)
Apr 02, 2018 4.070 4.250 3.900 3.990 810,188 -0.09(-2.21%)
Mar 29, 2018 4.080 4.080 4.080 0 -0.06(-1.45%)
Mar 28, 2018 3.830 4.225 3.830 4.140 3,467,740 +0.33(+8.66%)
Mar 27, 2018 3.800 3.950 3.750 3.810 1,418,056 +0.04(+1.06%)
Mar 26, 2018 3.770 3.880 3.750 3.770 900,235 +0.06(+1.62%)
Mar 23, 2018 3.820 3.890 3.670 3.710 783,851 -0.12(-3.13%)
Mar 22, 2018 3.820 3.900 3.720 3.830 542,823 +0.01(+0.26%)
Mar 21, 2018 3.820 3.920 3.760 3.820 414,195 -0.01(-0.26%)
Mar 20, 2018 3.940 3.960 3.800 3.830 623,490 -0.09(-2.30%)
Mar 19, 2018 4.040 4.050 3.850 3.920 521,057 -0.12(-2.97%)
Mar 16, 2018 4.020 4.130 3.980 4.040 714,244 +0.03(+0.75%)
Mar 15, 2018 4.570 4.600 3.830 4.010 2,038,126 -0.74(-15.58%)
Mar 14, 2018 4.850 4.860 4.700 4.750 210,527 -0.10(-2.06%)
Mar 13, 2018 4.730 4.965 4.700 4.850 271,554 +0.10(+2.11%)
Mar 12, 2018 4.750 4.850 4.720 4.750 316,783 -0.01(-0.21%)
Mar 09, 2018 4.880 4.950 4.700 4.760 313,179 -0.10(-2.06%)
Mar 08, 2018 5.110 5.110 4.850 4.860 204,124 -0.23(-4.52%)
Mar 07, 2018 5.000 5.110 4.896 5.090 354,823 +0.07(+1.39%)
Mar 06, 2018 5.110 5.242 4.980 5.020 262,161 -0.08(-1.57%)
Mar 05, 2018 5.010 5.230 4.960 5.100 217,841 +0.07(+1.39%)
Mar 02, 2018 4.970 5.095 4.910 5.030 258,716 +0.02(+0.40%)
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.