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 (%)
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%)
Aug 01, 2017 4.530 4.580 4.480 4.550 343,098 +0.02(+0.44%)
Jul 31, 2017 4.580 4.370 4.530 363,604 +0.06(+1.34%)
Jul 28, 2017 4.630 4.630 4.400 4.470 438,117 -0.17(-3.66%)
Jul 27, 2017 4.270 4.640 4.270 4.640 406,898 +0.37(+8.67%)
Jul 26, 2017 4.340 4.350 4.180 4.270 424,286 -0.07(-1.61%)
Jul 25, 2017 4.230 4.480 4.210 4.340 535,228 +0.11(+2.60%)
Jul 24, 2017 4.410 4.450 4.130 4.230 656,233 -0.21(-4.73%)
Jul 21, 2017 4.560 4.600 4.360 4.440 699,119 -0.11(-2.42%)
Jul 20, 2017 4.690 4.470 4.550 864,391 -0.09(-1.94%)
Jul 19, 2017 4.880 4.890 4.570 4.640 669,287 -0.24(-4.92%)
Jul 18, 2017 5.060 5.080 4.815 4.880 453,296 -0.19(-3.75%)
Jul 17, 2017 5.070 5.220 4.920 5.070 401,177 -0.01(-0.20%)
Jul 14, 2017 5.080 5.270 5.070 5.080 399,355 +0.04(+0.79%)
Jul 13, 2017 4.950 5.105 4.920 5.040 475,810 +0.08(+1.61%)
Jul 12, 2017 5.110 5.280 4.930 4.960 766,485 -0.15(-2.94%)
Jul 11, 2017 5.200 5.295 5.100 5.110 533,374 -0.03(-0.58%)
Jul 10, 2017 5.320 5.330 5.140 5.140 835,189 -0.17(-3.20%)
Jul 07, 2017 5.330 5.350 5.240 5.310 572,547 -0.02(-0.38%)
Jul 06, 2017 5.310 5.430 5.300 5.330 418,279 +0.00(+0.00%)
Jul 05, 2017 5.450 5.500 5.230 5.330 678,963 -0.12(-2.20%)
Jul 03, 2017 5.400 5.560 5.380 5.450 480,520 +0.05(+0.93%)
Jun 30, 2017 5.480 5.480 5.210 5.400 662,169 -0.07(-1.28%)
Jun 29, 2017 5.410 5.510 5.340 5.470 888,107 +0.02(+0.37%)
Jun 28, 2017 5.440 5.500 5.320 5.450 643,795 +0.02(+0.37%)
Jun 27, 2017 5.400 5.480 5.360 5.430 700,737 +0.01(+0.18%)
Jun 26, 2017 5.400 5.520 5.340 5.420 663,595 +0.05(+0.93%)
Jun 23, 2017 5.390 5.370 1,622,256 +0.11(+2.09%)
Jun 22, 2017 5.270 5.330 5.210 5.260 303,167 -0.01(-0.19%)
Jun 21, 2017 5.390 5.520 5.202 5.270 508,391 -0.15(-2.77%)
Jun 20, 2017 5.420 5.490 5.160 5.420 439,994 -0.02(-0.37%)
Jun 19, 2017 5.590 5.650 5.310 5.440 639,441 -0.22(-3.89%)
Jun 16, 2017 5.560 5.760 5.400 5.660 736,642 -0.04(-0.70%)
Jun 15, 2017 5.820 5.910 5.660 5.700 340,923 -0.15(-2.56%)
Jun 14, 2017 5.840 5.880 5.600 5.850 352,827 +0.01(+0.17%)
Jun 13, 2017 5.840 5.890 5.600 5.840 612,204 -0.02(-0.34%)
Jun 12, 2017 5.730 5.990 5.720 5.860 550,647 +0.12(+2.09%)
Jun 09, 2017 5.390 5.780 5.310 5.740 570,064 +0.35(+6.49%)
Jun 08, 2017 5.320 5.550 5.310 5.390 467,112 +0.06(+1.13%)
Jun 07, 2017 5.450 5.490 5.310 5.330 331,985 -0.13(-2.38%)
Jun 06, 2017 5.540 5.540 5.269 5.460 865,808 -0.09(-1.62%)
Jun 05, 2017 5.900 5.920 5.550 5.550 677,147 -0.34(-5.77%)
Jun 02, 2017 6.280 6.360 5.640 5.890 1,368,941 -0.38(-6.06%)
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.