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

Sportsman's Wareh (NQ: SPWH )

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2016 10.39 10.41 10.16 10.25 472,819 -0.17(-1.63%)
Aug 30, 2016 10.58 10.60 10.33 10.42 344,769 -0.20(-1.88%)
Aug 29, 2016 10.56 10.69 10.09 10.62 204,569 +0.02(+0.19%)
Aug 26, 2016 10.64 10.76 10.50 10.60 363,326 +0.00(+0.00%)
Aug 25, 2016 10.98 11.01 10.47 10.60 426,340 -0.40(-3.64%)
Aug 24, 2016 11.14 11.14 10.92 11.00 444,825 -0.14(-1.26%)
Aug 23, 2016 10.92 11.24 10.84 11.14 615,282 +0.27(+2.48%)
Aug 22, 2016 10.99 11.30 10.84 10.87 585,394 -0.07(-0.64%)
Aug 19, 2016 11.23 11.29 10.37 10.94 1,478,063 -0.05(-0.45%)
Aug 18, 2016 10.64 11.01 10.53 10.99 991,176 +0.45(+4.27%)
Aug 17, 2016 10.78 10.99 10.43 10.54 434,612 -0.24(-2.23%)
Aug 16, 2016 10.85 10.96 10.53 10.78 587,297 +0.01(+0.09%)
Aug 15, 2016 10.51 10.96 10.49 10.77 577,264 +0.04(+0.37%)
Aug 12, 2016 10.70 10.96 10.58 10.73 621,164 +0.05(+0.47%)
Aug 11, 2016 10.40 10.91 10.36 10.68 803,547 +0.34(+3.29%)
Aug 10, 2016 10.24 10.37 10.20 10.34 207,465 +0.09(+0.88%)
Aug 09, 2016 10.43 10.64 10.02 10.25 445,105 -0.13(-1.25%)
Aug 08, 2016 10.59 10.64 10.32 10.38 156,831 -0.17(-1.61%)
Aug 05, 2016 10.32 10.63 10.22 10.55 563,963 +0.34(+3.33%)
Aug 04, 2016 10.22 10.30 10.01 10.21 314,129 +0.02(+0.20%)
Aug 03, 2016 9.850 10.27 9.750 10.19 574,696 +0.29(+2.93%)
Aug 02, 2016 10.01 10.34 9.900 9.900 358,009 -0.16(-1.59%)
Aug 01, 2016 10.16 10.18 9.800 10.06 495,372 -0.12(-1.18%)
Jul 29, 2016 10.47 10.47 10.06 10.18 350,069 -0.28(-2.68%)
Jul 28, 2016 10.65 10.95 10.37 10.46 755,398 -0.04(-0.38%)
Jul 27, 2016 10.41 10.53 10.29 10.50 718,281 +0.10(+0.96%)
Jul 26, 2016 10.18 10.55 10.09 10.40 952,471 +0.22(+2.16%)
Jul 25, 2016 9.680 10.25 9.680 10.18 980,109 +0.48(+4.95%)
Jul 22, 2016 9.470 9.825 9.470 9.700 335,464 +0.19(+2.00%)
Jul 21, 2016 9.580 9.630 9.420 9.510 239,221 -0.09(-0.94%)
Jul 20, 2016 9.410 9.655 9.280 9.600 262,278 +0.24(+2.56%)
Jul 19, 2016 9.490 9.550 9.310 9.360 221,838 -0.17(-1.78%)
Jul 18, 2016 9.410 9.700 9.410 9.530 475,663 +0.12(+1.28%)
Jul 15, 2016 9.440 9.480 9.240 9.410 308,112 +0.01(+0.11%)
Jul 14, 2016 9.320 9.580 9.200 9.400 401,700 +0.17(+1.84%)
Jul 13, 2016 9.440 9.500 9.040 9.230 323,244 -0.18(-1.91%)
Jul 12, 2016 9.650 9.869 9.410 9.410 522,177 -0.19(-1.98%)
Jul 11, 2016 9.510 9.880 9.460 9.600 537,083 +0.06(+0.63%)
Jul 08, 2016 9.060 9.720 8.880 9.540 931,422 +0.66(+7.43%)
Jul 07, 2016 8.970 9.110 8.790 8.880 569,113 +0.56(+6.73%)
Jul 05, 2016 8.300 8.390 8.214 8.320 426,400 +0.03(+0.36%)
Jul 01, 2016 8.090 8.290 8.290 8.290 706,600 +0.23(+2.85%)
Jun 30, 2016 8.080 8.170 7.975 8.060 505,825 -0.02(-0.25%)
Jun 29, 2016 7.840 8.130 7.800 8.080 259,081 +0.22(+2.80%)
Jun 28, 2016 7.800 7.940 7.765 7.860 353,527 +0.09(+1.16%)
Jun 27, 2016 7.960 8.050 7.710 7.770 507,063 -0.22(-2.75%)
Jun 24, 2016 7.890 8.120 7.760 7.990 1,630,851 -0.08(-0.99%)
Jun 23, 2016 8.100 8.110 8.010 8.070 190,040 +0.04(+0.50%)
Jun 22, 2016 8.150 8.220 7.940 8.030 322,618 -0.13(-1.59%)
Jun 21, 2016 8.180 8.184 8.045 8.160 488,222 -0.01(-0.12%)
Jun 20, 2016 8.150 8.260 8.120 8.170 476,483 +0.11(+1.36%)
Jun 17, 2016 7.980 8.110 7.950 8.060 389,819 +0.05(+0.62%)
Jun 16, 2016 7.990 8.070 7.820 8.010 408,019 +0.03(+0.38%)
Jun 15, 2016 7.830 8.080 7.770 7.980 478,710 +0.15(+1.92%)
Jun 14, 2016 8.060 8.090 7.770 7.830 463,100 -0.21(-2.61%)
Jun 13, 2016 8.250 8.460 7.990 8.040 745,271 -0.21(-2.55%)
Jun 10, 2016 8.260 8.340 8.150 8.250 377,038 -0.09(-1.08%)
Jun 09, 2016 8.430 8.600 8.270 8.340 417,163 -0.13(-1.53%)
Jun 08, 2016 8.240 8.535 8.110 8.470 555,362 +0.26(+3.17%)
Jun 07, 2016 8.100 8.270 7.990 8.210 776,938 +0.11(+1.36%)
Jun 06, 2016 8.270 8.270 7.990 8.100 627,909 -0.18(-2.17%)
Jun 03, 2016 8.550 8.550 8.250 8.280 585,142 -0.23(-2.70%)
Jun 02, 2016 8.390 8.550 8.080 8.510 1,019,710 +0.12(+1.43%)
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.