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

Sportsman's Wareh (NQ: SPWH )

3.325 -0.095 (-2.78%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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, 2018 5.410 5.450 5.133 5.180 267,851 -0.22(-4.07%)
May 30, 2018 5.310 5.510 5.279 5.400 869,013 +0.13(+2.47%)
May 29, 2018 5.150 5.320 5.070 5.270 604,494 +0.12(+2.33%)
May 25, 2018 5.150 5.150 5.150 0 +0.05(+0.98%)
May 24, 2018 5.260 5.260 4.821 5.100 1,000,126 +0.40(+8.51%)
May 23, 2018 4.520 4.760 4.520 4.700 499,583 +0.20(+4.44%)
May 22, 2018 4.650 4.715 4.480 4.500 422,857 -0.15(-3.23%)
May 21, 2018 4.710 4.780 4.605 4.650 268,551 -0.03(-0.64%)
May 18, 2018 4.910 4.910 4.570 4.680 350,332 -0.21(-4.29%)
May 17, 2018 4.760 4.950 4.760 4.890 411,406 +0.14(+2.95%)
May 16, 2018 4.630 4.800 4.530 4.750 666,828 +0.15(+3.26%)
May 15, 2018 4.600 4.650 4.550 4.600 396,783 -0.01(-0.22%)
May 14, 2018 4.650 4.660 4.510 4.610 466,559 -0.02(-0.43%)
May 11, 2018 4.490 4.680 4.470 4.630 395,689 +0.13(+2.89%)
May 10, 2018 4.580 4.620 4.470 4.500 293,479 -0.08(-1.75%)
May 09, 2018 4.400 4.640 4.390 4.580 624,415 +0.17(+3.85%)
May 08, 2018 4.660 4.690 4.270 4.410 562,655 -0.24(-5.16%)
May 07, 2018 4.970 4.980 4.560 4.650 599,501 -0.30(-6.06%)
May 04, 2018 4.880 4.970 4.840 4.950 169,705 +0.08(+1.64%)
May 03, 2018 5.130 5.200 4.860 4.870 158,121 -0.26(-5.07%)
May 02, 2018 5.110 5.240 5.020 5.130 219,405 +0.03(+0.59%)
May 01, 2018 5.000 5.130 4.840 5.100 307,584 +0.11(+2.20%)
Apr 30, 2018 5.150 5.300 4.950 4.990 309,202 -0.14(-2.73%)
Apr 27, 2018 5.240 5.280 5.025 5.130 324,696 -0.10(-1.91%)
Apr 26, 2018 5.070 5.270 5.050 5.230 338,906 +0.19(+3.77%)
Apr 25, 2018 5.090 5.099 4.720 5.040 672,504 -0.15(-2.89%)
Apr 24, 2018 5.130 5.340 5.090 5.190 524,767 +0.05(+0.97%)
Apr 23, 2018 4.940 5.260 4.900 5.140 621,662 +0.18(+3.63%)
Apr 20, 2018 4.870 5.005 4.800 4.960 232,154 +0.08(+1.64%)
Apr 19, 2018 4.940 4.990 4.760 4.880 165,331 -0.05(-1.01%)
Apr 18, 2018 4.890 5.040 4.890 4.930 170,959 +0.04(+0.82%)
Apr 17, 2018 5.010 5.020 4.810 4.890 366,356 -0.10(-2.00%)
Apr 16, 2018 5.000 5.050 4.900 4.990 205,699 +0.00(+0.00%)
Apr 13, 2018 5.090 5.140 4.880 4.990 277,848 -0.10(-1.96%)
Apr 12, 2018 4.940 5.190 4.793 5.090 481,727 +0.19(+3.88%)
Apr 11, 2018 4.870 4.980 4.485 4.900 258,673 +0.01(+0.20%)
Apr 10, 2018 4.940 5.010 4.840 4.890 455,313 -0.02(-0.41%)
Apr 09, 2018 5.010 5.010 4.839 4.910 405,361 -0.08(-1.60%)
Apr 06, 2018 4.790 5.050 4.720 4.990 745,175 +0.19(+3.96%)
Apr 05, 2018 4.600 4.840 4.520 4.800 795,066 +0.21(+4.58%)
Apr 04, 2018 4.200 4.620 4.200 4.590 753,677 +0.35(+8.25%)
Apr 03, 2018 3.990 4.500 3.990 4.240 952,145 +0.25(+6.27%)
Apr 02, 2018 4.070 4.250 3.900 3.990 810,188 -0.09(-2.21%)
Mar 29, 2018 4.080 4.080 4.080 0 -0.06(-1.45%)
Mar 28, 2018 3.830 4.225 3.830 4.140 3,467,740 +0.33(+8.66%)
Mar 27, 2018 3.800 3.950 3.750 3.810 1,418,056 +0.04(+1.06%)
Mar 26, 2018 3.770 3.880 3.750 3.770 900,235 +0.06(+1.62%)
Mar 23, 2018 3.820 3.890 3.670 3.710 783,851 -0.12(-3.13%)
Mar 22, 2018 3.820 3.900 3.720 3.830 542,823 +0.01(+0.26%)
Mar 21, 2018 3.820 3.920 3.760 3.820 414,195 -0.01(-0.26%)
Mar 20, 2018 3.940 3.960 3.800 3.830 623,490 -0.09(-2.30%)
Mar 19, 2018 4.040 4.050 3.850 3.920 521,057 -0.12(-2.97%)
Mar 16, 2018 4.020 4.130 3.980 4.040 714,244 +0.03(+0.75%)
Mar 15, 2018 4.570 4.600 3.830 4.010 2,038,126 -0.74(-15.58%)
Mar 14, 2018 4.850 4.860 4.700 4.750 210,527 -0.10(-2.06%)
Mar 13, 2018 4.730 4.965 4.700 4.850 271,554 +0.10(+2.11%)
Mar 12, 2018 4.750 4.850 4.720 4.750 316,783 -0.01(-0.21%)
Mar 09, 2018 4.880 4.950 4.700 4.760 313,179 -0.10(-2.06%)
Mar 08, 2018 5.110 5.110 4.850 4.860 204,124 -0.23(-4.52%)
Mar 07, 2018 5.000 5.110 4.896 5.090 354,823 +0.07(+1.39%)
Mar 06, 2018 5.110 5.242 4.980 5.020 262,161 -0.08(-1.57%)
Mar 05, 2018 5.010 5.230 4.960 5.100 217,841 +0.07(+1.39%)
Mar 02, 2018 4.970 5.095 4.910 5.030 258,716 +0.02(+0.40%)
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.