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, 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%)
May 01, 2019 4.460 4.475 4.340 4.390 249,087 -0.07(-1.57%)
Apr 30, 2019 4.620 4.620 4.450 4.460 289,739 -0.17(-3.67%)
Apr 29, 2019 4.640 4.720 4.600 4.630 110,404 -0.03(-0.64%)
Apr 26, 2019 4.670 4.710 4.590 4.660 169,400 -0.05(-1.06%)
Apr 25, 2019 4.680 4.790 4.530 4.710 179,864 +0.04(+0.86%)
Apr 24, 2019 4.710 4.760 4.620 4.670 302,464 -0.04(-0.85%)
Apr 23, 2019 4.700 4.830 4.700 4.710 171,688 -0.01(-0.21%)
Apr 22, 2019 4.860 4.930 4.620 4.720 279,342 -0.17(-3.48%)
Apr 18, 2019 4.880 4.970 4.810 4.890 152,300 -0.01(-0.20%)
Apr 17, 2019 4.880 5.000 4.860 4.900 161,181 +0.04(+0.82%)
Apr 16, 2019 4.880 4.930 4.780 4.860 128,415 -0.01(-0.21%)
Apr 15, 2019 4.910 4.930 4.820 4.870 162,814 -0.04(-0.81%)
Apr 12, 2019 5.030 5.030 4.860 4.910 146,700 -0.11(-2.19%)
Apr 11, 2019 5.060 5.060 4.940 5.020 251,907 -0.04(-0.79%)
Apr 10, 2019 5.020 5.070 4.980 5.060 136,897 +0.03(+0.60%)
Apr 09, 2019 5.050 5.080 4.960 5.030 247,394 -0.06(-1.18%)
Apr 08, 2019 5.150 5.170 5.030 5.090 210,117 -0.12(-2.30%)
Apr 05, 2019 5.160 5.250 5.100 5.210 174,700 +0.03(+0.58%)
Apr 04, 2019 5.000 5.230 4.990 5.180 163,404 +0.19(+3.81%)
Apr 03, 2019 4.960 5.140 4.943 4.990 541,580 +0.08(+1.63%)
Apr 02, 2019 4.860 4.930 4.770 4.910 241,649 +0.06(+1.24%)
Apr 01, 2019 4.830 4.960 4.710 4.850 401,243 +0.05(+1.04%)
Mar 29, 2019 4.910 4.910 4.740 4.800 324,100 -0.11(-2.24%)
Mar 28, 2019 5.250 5.370 4.610 4.910 1,360,335 -0.52(-9.58%)
Mar 27, 2019 5.350 5.530 5.250 5.430 282,850 +0.08(+1.50%)
Mar 26, 2019 5.410 5.540 5.280 5.350 141,363 -0.03(-0.56%)
Mar 25, 2019 5.150 5.420 5.120 5.380 173,491 +0.23(+4.47%)
Mar 22, 2019 5.230 5.290 5.100 5.150 178,900 -0.10(-1.90%)
Mar 21, 2019 5.370 5.435 5.200 5.250 288,061 -0.11(-2.05%)
Mar 20, 2019 5.420 5.560 5.285 5.360 234,290 -0.08(-1.47%)
Mar 19, 2019 5.360 5.450 5.310 5.440 141,266 +0.09(+1.68%)
Mar 18, 2019 5.250 5.390 5.250 5.350 201,377 +0.13(+2.49%)
Mar 15, 2019 5.490 5.490 5.150 5.220 446,100 -0.28(-5.09%)
Mar 14, 2019 5.670 5.670 5.300 5.500 278,079 -0.18(-3.17%)
Mar 13, 2019 5.600 5.690 5.570 5.680 206,913 +0.11(+1.97%)
Mar 12, 2019 5.690 5.700 5.470 5.570 332,950 -0.16(-2.79%)
Mar 11, 2019 5.620 5.740 5.460 5.730 159,858 +0.14(+2.50%)
Mar 08, 2019 5.610 5.740 5.570 5.590 277,300 -0.07(-1.24%)
Mar 07, 2019 5.570 5.690 5.480 5.660 220,123 +0.09(+1.62%)
Mar 06, 2019 5.780 5.780 5.470 5.570 228,609 -0.21(-3.63%)
Mar 05, 2019 5.900 5.910 5.740 5.780 602,298 -0.09(-1.53%)
Mar 04, 2019 6.190 6.190 5.840 5.870 416,019 -0.31(-5.02%)
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.