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

Sportsman's Wareh (NQ: SPWH )

3.810 +0.280 (+7.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 9.070 9.440 9.070 9.410 432,539 +0.32(+3.52%)
Dec 29, 2022 9.150 9.320 9.020 9.090 633,344 +0.00(+0.00%)
Dec 28, 2022 9.100 9.250 8.990 9.090 314,668 -0.02(-0.22%)
Dec 27, 2022 9.130 9.300 9.050 9.110 156,117 -0.02(-0.22%)
Dec 23, 2022 8.930 9.160 8.880 9.130 240,082 +0.21(+2.35%)
Dec 22, 2022 8.990 8.990 8.720 8.920 427,765 -0.10(-1.11%)
Dec 21, 2022 9.030 9.100 8.880 9.020 616,749 +0.13(+1.46%)
Dec 20, 2022 8.950 9.300 8.660 8.890 720,408 -0.13(-1.44%)
Dec 19, 2022 9.350 9.560 9.010 9.020 465,782 -0.31(-3.32%)
Dec 16, 2022 9.240 9.370 9.140 9.330 1,666,645 +0.01(+0.11%)
Dec 15, 2022 9.500 9.500 9.180 9.320 620,772 -0.36(-3.72%)
Dec 14, 2022 9.520 9.970 9.460 9.680 527,025 +0.11(+1.15%)
Dec 13, 2022 9.910 10.01 9.410 9.570 533,433 -0.05(-0.52%)
Dec 12, 2022 9.880 9.880 9.470 9.620 501,649 -0.32(-3.22%)
Dec 09, 2022 10.01 10.07 9.350 9.940 663,900 -0.21(-2.07%)
Dec 08, 2022 9.890 10.62 9.260 10.15 1,259,939 -0.16(-1.55%)
Dec 07, 2022 9.990 10.36 9.930 10.31 873,835 +0.26(+2.59%)
Dec 06, 2022 9.760 10.06 9.730 10.05 753,617 +0.27(+2.76%)
Dec 05, 2022 9.750 9.970 9.635 9.780 410,995 +0.01(+0.10%)
Dec 02, 2022 9.620 9.780 9.500 9.770 349,498 +0.13(+1.35%)
Dec 01, 2022 9.850 9.890 9.430 9.640 345,322 -0.18(-1.83%)
Nov 30, 2022 9.800 9.905 9.570 9.820 738,909 +0.00(+0.00%)
Nov 29, 2022 9.920 10.04 9.820 9.820 413,849 -0.21(-2.09%)
Nov 28, 2022 9.800 10.09 9.730 10.03 280,608 +0.22(+2.24%)
Nov 25, 2022 10.06 10.18 9.780 9.810 171,456 -0.10(-1.01%)
Nov 23, 2022 9.850 10.06 9.780 9.910 245,084 +0.07(+0.71%)
Nov 22, 2022 9.560 9.920 9.507 9.840 344,093 +0.42(+4.46%)
Nov 21, 2022 9.760 9.840 9.250 9.420 405,907 -0.38(-3.88%)
Nov 18, 2022 10.15 10.22 9.735 9.800 366,671 -0.10(-1.01%)
Nov 17, 2022 9.340 9.920 9.340 9.900 371,451 +0.48(+5.10%)
Nov 16, 2022 9.760 9.760 9.380 9.420 374,420 -0.54(-5.42%)
Nov 15, 2022 9.770 10.35 9.590 9.960 438,043 +0.27(+2.79%)
Nov 14, 2022 9.500 9.950 9.420 9.690 298,881 +0.05(+0.52%)
Nov 11, 2022 9.440 9.790 9.420 9.640 358,039 +0.20(+2.12%)
Nov 10, 2022 9.370 9.880 9.290 9.440 357,555 +0.52(+5.83%)
Nov 09, 2022 9.100 9.130 8.815 8.920 400,504 -0.20(-2.19%)
Nov 08, 2022 9.270 9.320 9.000 9.120 295,449 -0.10(-1.08%)
Nov 07, 2022 9.150 9.330 9.010 9.220 367,727 +0.11(+1.21%)
Nov 04, 2022 8.800 9.130 8.600 9.110 293,005 +0.46(+5.32%)
Nov 03, 2022 8.690 8.880 8.610 8.650 604,203 -0.15(-1.70%)
Nov 02, 2022 9.170 9.290 8.770 8.800 473,204 -0.38(-4.14%)
Nov 01, 2022 9.080 9.215 9.000 9.180 360,163 +0.20(+2.23%)
Oct 31, 2022 8.990 9.010 8.880 8.980 312,022 +0.02(+0.22%)
Oct 28, 2022 8.680 9.010 8.560 8.960 342,565 +0.35(+4.07%)
Oct 27, 2022 8.720 8.935 8.604 8.610 296,829 -0.04(-0.46%)
Oct 26, 2022 9.000 9.045 8.650 8.650 332,048 -0.19(-2.15%)
Oct 25, 2022 8.460 8.970 8.460 8.840 481,654 +0.39(+4.62%)
Oct 24, 2022 8.370 8.710 8.250 8.450 478,217 +0.15(+1.81%)
Oct 21, 2022 8.210 8.400 8.110 8.300 332,269 +0.15(+1.84%)
Oct 20, 2022 8.300 8.580 8.100 8.150 226,767 -0.11(-1.33%)
Oct 19, 2022 8.430 8.528 8.090 8.260 363,063 -0.31(-3.62%)
Oct 18, 2022 8.760 8.910 8.405 8.570 323,514 +0.00(+0.00%)
Oct 17, 2022 8.410 8.640 8.335 8.570 342,197 +0.37(+4.51%)
Oct 14, 2022 8.540 8.630 8.125 8.200 401,205 -0.18(-2.15%)
Oct 13, 2022 8.290 8.510 8.040 8.380 398,918 -0.10(-1.18%)
Oct 12, 2022 8.740 8.740 8.460 8.480 302,261 -0.27(-3.09%)
Oct 11, 2022 8.380 8.890 8.370 8.750 298,946 +0.30(+3.55%)
Oct 10, 2022 8.760 8.790 8.370 8.450 364,491 -0.24(-2.76%)
Oct 07, 2022 8.800 8.830 8.580 8.690 250,653 -0.23(-2.58%)
Oct 06, 2022 8.840 9.120 8.840 8.920 334,340 +0.04(+0.45%)
Oct 05, 2022 8.860 8.940 8.700 8.880 268,306 -0.09(-1.00%)
Oct 04, 2022 8.750 9.020 8.750 8.970 472,411 +0.37(+4.30%)
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.