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

Sportsman's Wareh (NQ: SPWH )

2.940 -0.230 (-7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 6.020 6.010 6.010 6.010 239,300 +0.02(+0.33%)
Aug 28, 2014 6.040 6.090 5.900 5.990 191,766 -0.05(-0.83%)
Aug 27, 2014 6.150 6.150 5.945 6.040 279,001 -0.07(-1.15%)
Aug 26, 2014 6.040 6.190 5.950 6.110 311,297 +0.11(+1.83%)
Aug 25, 2014 6.240 6.240 5.950 6.000 217,850 -0.17(-2.76%)
Aug 22, 2014 6.120 6.390 6.040 6.170 329,319 +0.08(+1.31%)
Aug 21, 2014 6.200 6.200 6.010 6.090 169,121 -0.08(-1.30%)
Aug 20, 2014 6.420 6.420 6.000 6.170 328,655 -0.13(-2.06%)
Aug 19, 2014 6.260 6.450 6.250 6.300 273,703 +0.09(+1.45%)
Aug 18, 2014 6.310 6.570 6.120 6.210 550,082 +0.16(+2.64%)
Aug 15, 2014 6.160 6.180 5.890 6.050 378,827 -0.06(-0.98%)
Aug 14, 2014 5.990 6.140 5.910 6.110 233,979 +0.16(+2.69%)
Aug 13, 2014 5.750 5.990 5.750 5.950 159,655 +0.20(+3.48%)
Aug 12, 2014 6.060 6.060 5.740 5.750 141,106 -0.21(-3.52%)
Aug 11, 2014 5.940 6.070 5.750 5.960 159,701 +0.00(+0.00%)
Aug 08, 2014 5.840 5.995 5.710 5.960 143,552 +0.09(+1.53%)
Aug 07, 2014 5.950 6.140 5.830 5.870 415,964 +0.41(+7.51%)
Aug 06, 2014 5.520 5.640 5.430 5.460 107,974 -0.06(-1.09%)
Aug 05, 2014 5.600 5.675 5.430 5.520 248,103 -0.10(-1.78%)
Aug 04, 2014 5.790 5.946 5.500 5.620 176,720 -0.17(-2.94%)
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.