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, 2018 5.710 5.710 5.710 0 +0.16(+2.88%)
Aug 30, 2018 5.820 5.920 5.530 5.550 291,478 -0.28(-4.80%)
Aug 29, 2018 5.740 6.000 5.660 5.830 1,028,135 +0.09(+1.57%)
Aug 28, 2018 5.740 5.790 5.640 5.740 632,549 +0.01(+0.17%)
Aug 27, 2018 6.060 6.140 5.680 5.730 690,496 -0.39(-6.37%)
Aug 24, 2018 6.010 6.370 5.910 6.120 1,293,000 +0.15(+2.51%)
Aug 23, 2018 5.610 6.190 5.600 5.970 2,785,171 +0.56(+10.35%)
Aug 22, 2018 5.290 5.450 5.270 5.410 659,917 +0.11(+2.08%)
Aug 21, 2018 5.130 5.330 5.120 5.300 279,217 +0.17(+3.31%)
Aug 20, 2018 5.280 5.350 5.100 5.130 206,871 -0.15(-2.84%)
Aug 17, 2018 5.200 5.290 5.170 5.280 193,900 +0.07(+1.34%)
Aug 16, 2018 5.070 5.230 5.040 5.210 264,928 +0.16(+3.17%)
Aug 15, 2018 5.100 5.100 4.910 5.050 224,706 +0.03(+0.60%)
Aug 14, 2018 4.980 5.140 4.960 5.020 205,145 +0.05(+1.01%)
Aug 13, 2018 4.860 4.990 4.850 4.970 174,432 +0.07(+1.43%)
Aug 10, 2018 4.850 4.930 4.780 4.900 118,700 +0.04(+0.82%)
Aug 09, 2018 4.710 4.890 4.680 4.860 143,552 +0.17(+3.62%)
Aug 08, 2018 4.660 4.720 4.564 4.690 216,118 +0.04(+0.86%)
Aug 07, 2018 4.890 4.920 4.640 4.650 368,961 -0.25(-5.10%)
Aug 06, 2018 4.940 4.950 4.875 4.900 124,244 -0.03(-0.61%)
Aug 03, 2018 4.910 4.990 4.745 4.930 320,100 +0.05(+1.02%)
Aug 02, 2018 4.880 4.934 4.850 4.880 144,565 -0.02(-0.41%)
Aug 01, 2018 5.070 5.070 4.810 4.900 380,688 -0.19(-3.73%)
Jul 31, 2018 5.160 5.160 5.030 5.090 220,001 -0.03(-0.59%)
Jul 30, 2018 5.080 5.220 5.030 5.120 122,396 +0.03(+0.59%)
Jul 27, 2018 5.280 5.310 5.070 5.090 323,300 -0.19(-3.60%)
Jul 26, 2018 5.300 5.470 5.210 5.280 266,539 -0.02(-0.38%)
Jul 25, 2018 5.190 5.310 5.050 5.300 535,712 +0.15(+2.91%)
Jul 24, 2018 5.070 5.460 5.020 5.150 1,550,756 +0.08(+1.58%)
Jul 23, 2018 5.350 5.370 5.070 5.070 257,546 -0.31(-5.76%)
Jul 20, 2018 5.140 5.405 5.120 5.380 389,070 +0.22(+4.26%)
Jul 19, 2018 4.910 5.190 4.810 5.160 1,251,894 -0.06(-1.15%)
Jul 18, 2018 5.370 5.420 5.180 5.220 260,048 -0.16(-2.97%)
Jul 17, 2018 5.280 5.420 5.240 5.380 219,571 +0.10(+1.89%)
Jul 16, 2018 5.260 5.320 5.200 5.280 187,646 +0.01(+0.19%)
Jul 13, 2018 5.300 5.150 5.270 256,601 +0.12(+2.33%)
Jul 12, 2018 5.100 5.250 4.990 5.150 221,936 +0.05(+0.98%)
Jul 11, 2018 5.180 5.180 4.970 5.100 260,602 -0.12(-2.30%)
Jul 10, 2018 5.190 5.280 5.070 5.220 245,987 +0.05(+0.97%)
Jul 09, 2018 5.180 5.180 5.080 5.170 189,320 +0.01(+0.19%)
Jul 06, 2018 4.930 5.170 4.910 5.160 293,995 +0.23(+4.67%)
Jul 05, 2018 5.170 5.170 4.920 4.930 212,504 -0.21(-4.09%)
Jul 03, 2018 5.140 5.140 5.140 0 +0.15(+3.01%)
Jul 02, 2018 5.090 5.090 4.910 4.990 235,351 -0.13(-2.54%)
Jun 29, 2018 5.290 5.290 5.080 5.120 468,287 -0.17(-3.21%)
Jun 28, 2018 5.670 5.700 5.260 5.290 353,157 -0.38(-6.70%)
Jun 27, 2018 5.750 5.810 5.640 5.670 154,178 -0.10(-1.73%)
Jun 26, 2018 5.740 5.800 5.556 5.770 322,719 +0.04(+0.70%)
Jun 25, 2018 5.750 5.790 5.530 5.730 420,306 -0.02(-0.35%)
Jun 22, 2018 5.710 5.830 5.690 5.750 1,080,085 +0.05(+0.88%)
Jun 21, 2018 5.630 5.710 5.600 5.700 461,611 +0.06(+1.06%)
Jun 20, 2018 5.520 5.709 5.420 5.640 391,591 +0.13(+2.36%)
Jun 19, 2018 5.420 5.520 5.111 5.510 348,130 +0.03(+0.55%)
Jun 18, 2018 5.500 5.580 5.470 5.480 368,153 -0.02(-0.36%)
Jun 15, 2018 5.410 5.410 5.500 922,979 +0.09(+1.66%)
Jun 14, 2018 5.370 5.430 5.320 5.410 493,874 +0.03(+0.56%)
Jun 13, 2018 5.220 5.400 5.220 5.380 322,662 +0.16(+3.07%)
Jun 12, 2018 5.350 5.385 5.200 5.220 458,921 -0.11(-2.06%)
Jun 11, 2018 5.170 5.340 5.140 5.330 720,413 +0.19(+3.70%)
Jun 08, 2018 5.320 5.330 5.140 5.140 335,887 -0.17(-3.20%)
Jun 07, 2018 5.290 5.430 5.270 5.310 331,904 +0.05(+0.95%)
Jun 06, 2018 5.260 292,103 +0.02(+0.38%)
Jun 05, 2018 5.270 5.270 5.180 5.240 259,800 -0.01(-0.19%)
Jun 04, 2018 5.080 5.330 5.020 5.250 358,148 +0.17(+3.35%)
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.