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

Sportsman's Wareh (NQ: SPWH )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2023 6.110 6.321 6.110 6.300 307,301 +0.21(+3.45%)
Jul 28, 2023 6.070 6.210 6.070 6.090 287,972 +0.05(+0.83%)
Jul 27, 2023 5.970 6.140 5.970 6.040 301,300 +0.08(+1.34%)
Jul 26, 2023 5.850 5.987 5.850 5.960 228,528 +0.10(+1.71%)
Jul 25, 2023 5.760 5.890 5.740 5.860 272,550 +0.07(+1.21%)
Jul 24, 2023 5.490 5.845 5.489 5.790 312,100 +0.33(+6.04%)
Jul 21, 2023 5.870 5.880 5.460 5.460 435,774 -0.34(-5.86%)
Jul 20, 2023 5.830 5.870 5.770 5.800 253,208 -0.06(-1.02%)
Jul 19, 2023 5.900 5.930 5.814 5.860 548,590 +0.02(+0.34%)
Jul 18, 2023 5.840 5.965 5.790 5.840 539,633 -0.01(-0.17%)
Jul 17, 2023 5.840 5.940 5.800 5.850 647,057 -0.03(-0.51%)
Jul 14, 2023 6.000 6.000 5.840 5.880 642,454 -0.13(-2.16%)
Jul 13, 2023 6.060 6.063 5.940 6.010 488,702 -0.05(-0.83%)
Jul 12, 2023 5.970 6.090 5.890 6.060 781,998 +0.17(+2.89%)
Jul 11, 2023 5.920 5.950 5.720 5.890 460,067 +0.00(+0.00%)
Jul 10, 2023 5.890 6.000 5.850 5.890 507,151 -0.03(-0.51%)
Jul 07, 2023 5.760 5.971 5.725 5.920 938,478 +0.16(+2.78%)
Jul 06, 2023 5.690 5.780 5.595 5.760 568,478 +0.00(+0.00%)
Jul 05, 2023 5.750 5.820 5.595 5.760 731,172 +0.04(+0.70%)
Jul 03, 2023 5.700 5.780 5.650 5.720 278,616 +0.02(+0.35%)
Jun 30, 2023 5.650 5.740 5.555 5.700 586,062 +0.12(+2.15%)
Jun 29, 2023 5.620 5.840 5.500 5.580 495,577 +0.02(+0.36%)
Jun 28, 2023 5.390 5.570 5.270 5.560 720,985 +0.17(+3.15%)
Jun 27, 2023 5.270 5.430 5.190 5.390 270,412 +0.11(+2.08%)
Jun 26, 2023 5.130 5.380 5.130 5.280 684,422 +0.17(+3.33%)
Jun 23, 2023 4.980 5.225 4.910 5.110 907,611 +0.09(+1.79%)
Jun 22, 2023 4.850 5.060 4.790 5.020 627,062 +0.12(+2.45%)
Jun 21, 2023 4.790 4.950 4.760 4.900 378,939 +0.10(+2.08%)
Jun 20, 2023 4.790 4.860 4.740 4.800 601,100 -0.03(-0.62%)
Jun 16, 2023 5.030 5.030 4.760 4.830 1,422,000 -0.16(-3.21%)
Jun 15, 2023 4.890 5.010 4.840 4.990 597,263 +0.08(+1.63%)
Jun 14, 2023 5.040 5.080 4.910 4.910 476,647 -0.10(-2.00%)
Jun 13, 2023 4.960 5.060 4.940 5.010 437,525 +0.10(+2.04%)
Jun 12, 2023 4.990 5.020 4.890 4.910 547,771 -0.07(-1.41%)
Jun 09, 2023 5.100 5.195 4.970 4.980 652,684 -0.14(-2.73%)
Jun 08, 2023 5.270 5.320 5.060 5.120 602,189 -0.16(-3.03%)
Jun 07, 2023 5.000 5.370 5.000 5.280 813,858 +0.34(+6.88%)
Jun 06, 2023 4.670 5.095 4.651 4.940 1,062,888 +0.31(+6.70%)
Jun 05, 2023 4.850 4.870 4.545 4.630 1,152,036 -0.16(-3.34%)
Jun 02, 2023 4.740 4.935 4.720 4.790 1,303,738 +0.08(+1.70%)
Jun 01, 2023 4.510 4.760 4.185 4.710 1,909,263 +0.18(+3.97%)
May 31, 2023 5.100 5.100 4.330 4.530 3,949,425 -0.96(-17.49%)
May 30, 2023 5.570 5.680 5.300 5.490 1,429,306 -0.05(-0.90%)
May 26, 2023 5.540 5.630 5.410 5.540 989,758 -0.05(-0.89%)
May 25, 2023 5.930 5.930 5.535 5.590 643,555 -0.40(-6.68%)
May 24, 2023 6.150 6.200 5.960 5.990 498,588 -0.10(-1.64%)
May 23, 2023 5.930 6.126 5.920 6.090 509,248 +0.16(+2.70%)
May 22, 2023 5.990 6.000 5.750 5.930 526,965 -0.04(-0.67%)
May 19, 2023 6.140 6.160 5.870 5.970 970,901 -0.17(-2.77%)
May 18, 2023 6.220 6.260 6.050 6.140 384,131 -0.05(-0.81%)
May 17, 2023 6.090 6.290 6.090 6.190 496,929 +0.11(+1.81%)
May 16, 2023 6.250 6.420 6.050 6.080 447,657 -0.20(-3.18%)
May 15, 2023 6.310 6.310 6.140 6.280 501,336 -0.03(-0.48%)
May 12, 2023 6.360 6.370 6.250 6.310 267,818 -0.02(-0.32%)
May 11, 2023 6.360 6.390 6.235 6.330 293,242 -0.04(-0.63%)
May 10, 2023 6.360 6.390 6.225 6.370 500,740 +0.10(+1.59%)
May 09, 2023 6.170 6.305 6.090 6.270 385,516 +0.05(+0.80%)
May 08, 2023 6.260 6.260 6.050 6.220 379,511 +0.00(+0.00%)
May 05, 2023 6.160 6.350 6.141 6.220 330,464 +0.12(+1.97%)
May 04, 2023 6.110 6.170 6.050 6.100 385,899 -0.02(-0.33%)
May 03, 2023 6.100 6.320 6.100 6.120 401,619 +0.02(+0.33%)
May 02, 2023 6.190 6.190 6.020 6.100 588,388 -0.10(-1.61%)
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.