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

Sportsman's Wareh (NQ: SPWH )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 9.390 9.390 9.390 0 -0.02(-0.21%)
Dec 29, 2016 9.340 9.460 9.320 9.410 362,853 +0.08(+0.86%)
Dec 28, 2016 9.430 9.470 9.290 9.330 173,499 -0.13(-1.37%)
Dec 27, 2016 9.440 9.580 9.310 9.460 277,038 +0.02(+0.21%)
Dec 23, 2016 9.440 9.440 9.440 0 +0.05(+0.53%)
Dec 22, 2016 9.770 9.770 9.350 9.390 285,123 -0.36(-3.69%)
Dec 21, 2016 9.800 9.865 9.690 9.750 554,329 -0.08(-0.81%)
Dec 20, 2016 9.710 9.845 9.630 9.830 463,681 +0.15(+1.55%)
Dec 19, 2016 9.620 9.690 9.495 9.680 287,564 +0.06(+0.62%)
Dec 16, 2016 9.480 9.700 9.390 9.620 400,851 +0.19(+2.01%)
Dec 15, 2016 9.300 9.545 9.265 9.430 292,594 +0.16(+1.73%)
Dec 14, 2016 9.160 9.330 9.140 9.270 252,380 +0.12(+1.31%)
Dec 13, 2016 9.230 9.290 9.010 9.150 227,232 -0.09(-0.97%)
Dec 12, 2016 9.560 9.605 9.230 9.240 280,613 -0.35(-3.65%)
Dec 09, 2016 9.560 9.620 9.460 9.590 260,739 +0.06(+0.63%)
Dec 08, 2016 9.400 9.620 9.090 9.530 245,442 +0.09(+0.95%)
Dec 07, 2016 9.420 9.490 9.270 9.440 317,610 +0.05(+0.53%)
Dec 06, 2016 9.260 9.470 9.210 9.390 409,600 +0.12(+1.29%)
Dec 05, 2016 9.070 9.295 9.030 9.270 295,553 +0.25(+2.77%)
Dec 02, 2016 9.060 9.230 8.920 9.020 381,645 -0.06(-0.66%)
Dec 01, 2016 8.970 9.185 8.870 9.080 436,101 +0.08(+0.89%)
Nov 30, 2016 9.250 9.270 8.990 9.000 408,710 -0.25(-2.70%)
Nov 29, 2016 9.070 9.270 9.070 9.250 530,322 +0.15(+1.65%)
Nov 28, 2016 8.900 9.150 8.860 9.100 698,618 +0.24(+2.71%)
Nov 25, 2016 8.940 8.970 8.820 8.860 155,009 -0.07(-0.78%)
Nov 23, 2016 8.930 8.930 8.930 0 -0.21(-2.30%)
Nov 22, 2016 8.820 9.156 8.750 9.140 466,613 +0.35(+3.98%)
Nov 21, 2016 8.560 8.885 8.560 8.790 605,980 +0.21(+2.45%)
Nov 18, 2016 9.000 9.500 8.520 8.580 2,528,089 +0.36(+4.38%)
Nov 17, 2016 8.150 8.550 8.010 8.220 2,293,343 +0.03(+0.37%)
Nov 16, 2016 8.220 8.310 8.000 8.190 766,689 +0.00(+0.00%)
Nov 15, 2016 8.100 8.301 8.000 8.190 786,623 +0.04(+0.49%)
Nov 14, 2016 7.900 8.380 7.810 8.150 938,005 +0.24(+3.03%)
Nov 11, 2016 8.840 8.840 7.850 7.910 2,356,967 -0.90(-10.22%)
Nov 10, 2016 9.110 9.340 8.790 8.810 617,511 -0.22(-2.44%)
Nov 09, 2016 9.250 9.270 8.890 9.030 582,798 -0.38(-4.04%)
Nov 08, 2016 9.430 9.570 9.310 9.410 351,489 -0.02(-0.21%)
Nov 07, 2016 9.160 9.610 9.100 9.430 391,291 +0.37(+4.08%)
Nov 04, 2016 9.080 9.190 9.035 9.060 178,618 -0.02(-0.22%)
Nov 03, 2016 9.190 9.210 9.030 9.080 134,723 -0.12(-1.30%)
Nov 02, 2016 9.160 9.330 9.120 9.200 192,731 +0.06(+0.66%)
Nov 01, 2016 9.180 9.360 9.040 9.140 186,762 -0.06(-0.65%)
Oct 31, 2016 9.120 9.230 9.000 9.200 304,389 +0.11(+1.21%)
Oct 28, 2016 9.110 9.270 9.030 9.090 185,574 -0.05(-0.55%)
Oct 27, 2016 9.520 9.590 9.070 9.140 298,381 -0.35(-3.69%)
Oct 26, 2016 9.720 9.750 9.480 9.490 289,628 -0.28(-2.87%)
Oct 25, 2016 10.09 10.09 9.760 9.770 279,360 -0.37(-3.65%)
Oct 24, 2016 10.11 10.33 10.07 10.14 259,727 +0.18(+1.81%)
Oct 21, 2016 10.10 10.17 9.940 9.960 420,179 -0.21(-2.06%)
Oct 20, 2016 10.18 10.22 10.01 10.17 414,021 +0.04(+0.39%)
Oct 19, 2016 10.10 10.20 9.990 10.13 240,355 -0.02(-0.20%)
Oct 18, 2016 10.21 10.21 10.02 10.15 202,272 -0.01(-0.10%)
Oct 17, 2016 10.41 10.41 10.09 10.16 237,200 -0.22(-2.12%)
Oct 14, 2016 10.58 10.74 10.36 10.38 180,075 -0.18(-1.70%)
Oct 13, 2016 10.49 10.62 10.42 10.56 130,997 -0.03(-0.28%)
Oct 12, 2016 10.57 10.73 10.50 10.59 143,663 -0.02(-0.19%)
Oct 11, 2016 10.68 10.81 10.55 10.61 259,296 -0.14(-1.30%)
Oct 10, 2016 10.83 10.88 10.70 10.75 125,139 +0.00(+0.00%)
Oct 07, 2016 10.84 10.90 10.59 10.75 183,427 -0.05(-0.46%)
Oct 06, 2016 10.75 10.82 10.64 10.80 303,613 +0.04(+0.37%)
Oct 05, 2016 10.97 11.02 10.74 10.76 206,120 -0.16(-1.47%)
Oct 04, 2016 10.80 10.97 10.68 10.92 309,784 +0.07(+0.65%)
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.