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

Sportsman's Wareh (NQ: SPWH )

3.110 -0.130 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017 4.120 4.130 4.030 4.100 436,144 -0.01(-0.24%)
Oct 30, 2017 4.050 4.130 4.000 4.110 399,419 +0.02(+0.49%)
Oct 27, 2017 4.230 4.230 3.995 4.090 884,090 -0.14(-3.31%)
Oct 26, 2017 4.200 4.240 4.050 4.230 338,383 +0.04(+0.95%)
Oct 25, 2017 4.250 4.310 4.140 4.190 347,078 -0.08(-1.87%)
Oct 24, 2017 4.280 4.340 4.240 4.270 303,910 -0.01(-0.23%)
Oct 23, 2017 4.290 4.350 4.245 4.280 373,559 +0.02(+0.47%)
Oct 20, 2017 4.330 4.340 4.240 4.260 489,970 -0.04(-0.93%)
Oct 19, 2017 4.550 4.560 4.250 4.300 406,524 -0.25(-5.49%)
Oct 18, 2017 4.420 4.610 4.400 4.550 475,363 +0.13(+2.94%)
Oct 17, 2017 4.330 4.500 4.310 4.420 278,011 +0.07(+1.61%)
Oct 16, 2017 4.380 4.380 4.230 4.350 546,818 +0.03(+0.69%)
Oct 13, 2017 4.290 4.360 4.190 4.320 365,855 +0.02(+0.47%)
Oct 12, 2017 4.350 4.350 4.180 4.300 530,214 -0.06(-1.38%)
Oct 11, 2017 4.340 4.360 4.220 4.360 522,518 +0.00(+0.00%)
Oct 10, 2017 4.380 4.400 4.300 4.360 270,346 +0.01(+0.23%)
Oct 09, 2017 4.430 4.430 4.230 4.350 402,306 -0.05(-1.14%)
Oct 06, 2017 4.340 4.445 4.340 4.400 253,036 +0.04(+0.92%)
Oct 05, 2017 4.410 4.440 4.340 4.360 293,336 -0.06(-1.36%)
Oct 04, 2017 4.520 4.540 4.310 4.420 427,238 -0.08(-1.78%)
Oct 03, 2017 4.450 4.530 4.345 4.500 479,641 +0.08(+1.81%)
Oct 02, 2017 4.540 4.610 4.400 4.420 788,323 -0.09(-2.00%)
Sep 29, 2017 4.500 4.529 4.340 4.510 416,395 -0.01(-0.22%)
Sep 28, 2017 4.450 4.530 4.400 4.520 482,727 +0.07(+1.57%)
Sep 27, 2017 4.500 4.555 4.330 4.450 477,826 -0.05(-1.11%)
Sep 26, 2017 4.500 4.530 4.460 4.500 457,109 +0.01(+0.22%)
Sep 25, 2017 4.410 4.500 4.385 4.490 507,741 +0.08(+1.81%)
Sep 22, 2017 4.380 4.500 4.335 4.410 443,659 +0.01(+0.23%)
Sep 21, 2017 4.350 4.410 4.290 4.400 334,802 +0.06(+1.38%)
Sep 20, 2017 4.300 4.350 4.180 4.340 517,622 +0.04(+0.93%)
Sep 19, 2017 4.290 4.350 4.120 4.300 681,922 +0.00(+0.00%)
Sep 18, 2017 4.440 4.440 4.240 4.300 604,938 -0.12(-2.71%)
Sep 15, 2017 4.410 4.440 4.340 4.420 917,148 +0.01(+0.23%)
Sep 14, 2017 4.400 4.500 4.290 4.410 1,094,869 -0.08(-1.78%)
Sep 13, 2017 4.420 4.520 4.420 4.490 726,878 +0.07(+1.58%)
Sep 12, 2017 4.340 4.450 4.330 4.420 887,414 +0.06(+1.38%)
Sep 11, 2017 4.250 4.370 4.240 4.360 766,078 +0.14(+3.32%)
Sep 08, 2017 4.250 4.365 4.110 4.220 989,701 -0.13(-2.99%)
Sep 07, 2017 4.240 4.360 4.230 4.350 895,121 +0.10(+2.35%)
Sep 06, 2017 4.230 4.270 4.160 4.250 575,848 +0.02(+0.47%)
Sep 05, 2017 4.200 4.250 4.070 4.230 864,778 +0.02(+0.48%)
Sep 01, 2017 4.150 4.225 4.050 4.210 805,849 +0.06(+1.45%)
Aug 31, 2017 4.140 4.240 4.100 4.150 481,457 +0.01(+0.24%)
Aug 30, 2017 3.990 4.150 3.940 4.140 710,314 +0.14(+3.50%)
Aug 29, 2017 4.000 4.090 3.890 4.000 1,054,420 -0.06(-1.48%)
Aug 28, 2017 4.250 4.280 4.020 4.060 1,065,979 -0.20(-4.69%)
Aug 25, 2017 4.120 4.330 4.110 4.260 854,844 +0.20(+4.93%)
Aug 24, 2017 4.120 4.180 4.010 4.060 707,869 -0.03(-0.73%)
Aug 23, 2017 4.050 4.110 3.890 4.090 719,244 +0.01(+0.25%)
Aug 22, 2017 4.070 4.210 4.060 4.080 903,386 +0.04(+0.99%)
Aug 21, 2017 4.390 4.488 4.040 4.040 2,354,446 -0.30(-6.91%)
Aug 18, 2017 4.100 4.820 4.050 4.340 13,933,901 +0.88(+25.43%)
Aug 17, 2017 3.560 3.560 3.400 3.460 1,492,077 -0.12(-3.35%)
Aug 16, 2017 3.530 3.650 3.430 3.580 1,382,988 +0.06(+1.70%)
Aug 15, 2017 4.130 4.130 3.510 3.520 2,281,052 -0.68(-16.19%)
Aug 14, 2017 4.260 4.260 4.020 4.200 382,019 -0.02(-0.47%)
Aug 11, 2017 4.120 4.230 4.080 4.220 314,327 +0.08(+1.93%)
Aug 10, 2017 4.200 4.250 4.115 4.140 360,884 -0.10(-2.36%)
Aug 09, 2017 4.150 4.270 4.130 4.240 344,978 +0.06(+1.44%)
Aug 08, 2017 4.310 4.376 4.155 4.180 419,274 -0.13(-3.02%)
Aug 07, 2017 4.260 4.350 4.070 4.310 455,973 +0.06(+1.41%)
Aug 04, 2017 4.510 4.530 4.230 4.250 542,989 -0.26(-5.76%)
Aug 03, 2017 4.450 4.590 4.420 4.510 274,605 +0.04(+0.89%)
Aug 02, 2017 4.510 4.575 4.400 4.470 390,112 -0.08(-1.76%)
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.