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 (%)
Sep 30, 2016 10.38 10.70 10.34 10.52 442,360 +0.18(+1.74%)
Sep 29, 2016 10.46 10.48 10.22 10.34 237,975 -0.13(-1.24%)
Sep 28, 2016 10.48 10.52 10.43 10.47 295,294 +0.01(+0.10%)
Sep 27, 2016 10.35 10.48 10.25 10.46 296,416 +0.11(+1.06%)
Sep 26, 2016 10.34 10.46 10.05 10.35 270,316 -0.01(-0.10%)
Sep 23, 2016 10.09 10.48 10.03 10.36 479,784 +0.29(+2.88%)
Sep 22, 2016 9.910 10.16 9.760 10.07 398,083 +0.25(+2.55%)
Sep 21, 2016 9.670 9.840 9.600 9.820 242,626 +0.18(+1.87%)
Sep 20, 2016 9.790 9.790 9.590 9.640 253,540 -0.14(-1.43%)
Sep 19, 2016 9.780 10.04 9.500 9.780 384,254 +0.01(+0.10%)
Sep 16, 2016 9.670 10.03 9.560 9.770 841,239 +0.10(+1.03%)
Sep 15, 2016 9.650 9.910 9.580 9.670 342,057 +0.07(+0.73%)
Sep 14, 2016 9.660 9.720 9.510 9.600 321,504 -0.01(-0.10%)
Sep 13, 2016 9.700 9.810 9.460 9.610 537,965 -0.13(-1.33%)
Sep 12, 2016 9.740 9.850 9.710 9.740 287,083 -0.03(-0.31%)
Sep 09, 2016 10.16 10.16 9.760 9.770 341,096 -0.44(-4.31%)
Sep 08, 2016 10.33 10.33 10.09 10.21 243,450 -0.18(-1.73%)
Sep 07, 2016 10.45 10.45 10.31 10.39 188,189 -0.06(-0.57%)
Sep 06, 2016 10.49 10.49 10.23 10.45 240,624 +0.01(+0.10%)
Sep 02, 2016 10.53 10.44 10.44 10.44 126,900 -0.04(-0.38%)
Sep 01, 2016 10.23 10.50 10.17 10.48 363,845 +0.23(+2.24%)
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%)
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.