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 (%)
May 31, 2017 5.770 5.890 5.570 5.830 866,535 +0.06(+1.04%)
May 30, 2017 5.820 5.830 5.690 5.770 649,921 -0.04(-0.69%)
May 26, 2017 5.750 5.830 5.610 5.810 830,814 +0.06(+1.04%)
May 25, 2017 5.600 5.770 5.487 5.750 1,325,503 +0.20(+3.60%)
May 24, 2017 5.400 5.690 5.320 5.550 1,058,179 +0.13(+2.40%)
May 23, 2017 5.660 5.730 5.410 5.420 1,353,299 -0.23(-4.07%)
May 22, 2017 5.850 5.900 5.610 5.650 2,484,958 -0.05(-0.88%)
May 19, 2017 4.750 5.950 4.720 5.700 7,410,998 +0.97(+20.51%)
May 18, 2017 4.880 4.880 4.470 4.730 1,819,021 -0.12(-2.47%)
May 17, 2017 4.610 4.890 4.560 4.850 1,011,683 +0.21(+4.53%)
May 16, 2017 4.580 4.670 4.430 4.640 1,296,660 -0.14(-2.93%)
May 15, 2017 5.190 5.230 4.760 4.780 1,007,678 -0.39(-7.54%)
May 12, 2017 4.760 5.200 4.670 5.170 1,728,251 +0.39(+8.16%)
May 11, 2017 4.720 4.780 4.490 4.780 618,961 +0.04(+0.84%)
May 10, 2017 4.700 4.790 4.630 4.740 735,204 +0.05(+1.07%)
May 09, 2017 4.340 4.700 4.340 4.690 1,092,660 +0.37(+8.56%)
May 08, 2017 4.120 4.340 4.080 4.320 523,009 +0.20(+4.85%)
May 05, 2017 4.130 4.160 4.014 4.120 306,851 +0.02(+0.49%)
May 04, 2017 4.160 4.160 4.030 4.100 462,731 -0.07(-1.68%)
May 03, 2017 4.310 4.360 4.140 4.170 318,886 -0.14(-3.25%)
May 02, 2017 4.150 4.380 4.130 4.310 601,380 +0.16(+3.86%)
May 01, 2017 4.100 4.220 3.990 4.150 644,386 +0.06(+1.47%)
Apr 28, 2017 4.220 4.220 3.860 4.090 1,623,256 -0.07(-1.68%)
Apr 27, 2017 4.220 4.255 4.120 4.160 824,006 -0.05(-1.19%)
Apr 26, 2017 4.290 4.300 4.175 4.210 1,076,387 -0.02(-0.47%)
Apr 25, 2017 4.530 4.540 4.145 4.230 932,189 -0.26(-5.79%)
Apr 24, 2017 4.530 4.590 4.470 4.490 544,695 +0.02(+0.45%)
Apr 21, 2017 4.400 4.540 4.335 4.470 764,252 +0.06(+1.36%)
Apr 20, 2017 4.450 4.520 4.360 4.410 685,451 +0.00(+0.00%)
Apr 19, 2017 4.500 4.550 4.370 4.410 586,487 -0.07(-1.56%)
Apr 18, 2017 4.420 4.490 4.330 4.480 638,887 +0.09(+2.05%)
Apr 17, 2017 4.560 4.630 4.370 4.390 740,335 -0.23(-4.98%)
Apr 13, 2017 4.610 4.700 4.510 4.620 388,150 +0.04(+0.87%)
Apr 12, 2017 4.880 4.880 4.580 4.580 411,428 -0.29(-5.95%)
Apr 11, 2017 4.690 4.935 4.670 4.870 557,989 +0.19(+4.06%)
Apr 10, 2017 4.640 4.835 4.600 4.680 585,375 +0.04(+0.86%)
Apr 07, 2017 4.800 4.860 4.630 4.640 534,457 -0.15(-3.13%)
Apr 06, 2017 4.710 4.825 4.670 4.790 421,633 +0.09(+1.91%)
Apr 05, 2017 4.710 4.850 4.700 4.700 569,177 +0.01(+0.21%)
Apr 04, 2017 4.830 4.920 4.670 4.690 607,980 -0.17(-3.50%)
Apr 03, 2017 4.780 4.945 4.670 4.860 950,237 +0.08(+1.67%)
Mar 31, 2017 4.830 4.870 4.720 4.780 608,420 -0.06(-1.24%)
Mar 30, 2017 4.680 4.860 4.640 4.840 637,716 +0.16(+3.42%)
Mar 29, 2017 4.400 4.690 4.400 4.680 779,670 +0.28(+6.36%)
Mar 28, 2017 4.430 4.450 4.300 4.400 841,910 -0.04(-0.90%)
Mar 27, 2017 4.290 4.670 4.290 4.440 1,424,105 -0.20(-4.31%)
Mar 24, 2017 4.390 4.750 4.140 4.640 7,377,953 -0.39(-7.75%)
Mar 23, 2017 4.660 5.090 4.550 5.030 1,566,155 +0.37(+7.94%)
Mar 22, 2017 4.610 4.780 4.450 4.660 845,813 -0.01(-0.21%)
Mar 21, 2017 4.910 4.970 4.600 4.670 814,839 -0.20(-4.11%)
Mar 20, 2017 4.550 4.970 4.510 4.870 1,056,002 +0.31(+6.80%)
Mar 17, 2017 4.600 4.700 4.520 4.560 907,734 -0.07(-1.51%)
Mar 16, 2017 4.480 4.650 4.380 4.630 764,976 +0.15(+3.35%)
Mar 15, 2017 4.350 4.510 4.200 4.480 686,898 +0.14(+3.23%)
Mar 14, 2017 4.350 4.460 4.290 4.340 1,200,526 -0.05(-1.14%)
Mar 13, 2017 4.320 4.400 4.220 4.390 651,258 +0.10(+2.33%)
Mar 10, 2017 4.360 4.460 4.200 4.290 407,529 +0.05(+1.18%)
Mar 09, 2017 4.450 4.510 4.220 4.240 480,343 -0.25(-5.57%)
Mar 08, 2017 4.240 4.540 4.180 4.490 1,016,008 +0.25(+5.90%)
Mar 07, 2017 4.500 4.580 4.240 4.240 1,358,404 -0.25(-5.57%)
Mar 06, 2017 4.640 4.690 4.335 4.490 1,301,914 -0.15(-3.23%)
Mar 03, 2017 4.990 4.570 4.640 794,848 -0.20(-4.13%)
Mar 02, 2017 4.720 5.175 4.710 4.840 1,081,909 +0.13(+2.76%)
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.