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 (%)
Mar 31, 2023 8.340 8.510 8.300 8.480 425,906 +0.19(+2.29%)
Mar 30, 2023 8.180 8.380 8.155 8.290 318,035 +0.21(+2.60%)
Mar 29, 2023 8.070 8.195 7.915 8.080 409,659 +0.09(+1.13%)
Mar 28, 2023 7.930 8.060 7.855 7.990 285,405 +0.03(+0.38%)
Mar 27, 2023 8.080 8.085 7.872 7.960 300,975 -0.05(-0.62%)
Mar 24, 2023 7.780 8.010 7.660 8.010 270,181 +0.16(+2.04%)
Mar 23, 2023 8.000 8.000 7.740 7.850 351,706 -0.03(-0.38%)
Mar 22, 2023 8.030 8.105 7.880 7.880 299,137 -0.17(-2.11%)
Mar 21, 2023 8.030 8.250 8.030 8.050 357,739 +0.17(+2.16%)
Mar 20, 2023 8.100 8.240 7.870 7.880 479,733 -0.20(-2.48%)
Mar 17, 2023 8.300 8.360 8.060 8.080 724,999 -0.31(-3.69%)
Mar 16, 2023 8.170 8.470 8.115 8.390 374,147 +0.22(+2.69%)
Mar 15, 2023 8.130 8.280 7.930 8.170 572,485 -0.13(-1.57%)
Mar 14, 2023 8.460 8.600 8.260 8.300 483,027 +0.04(+0.48%)
Mar 13, 2023 8.610 8.795 8.260 8.260 433,030 -0.49(-5.60%)
Mar 10, 2023 9.040 9.060 8.675 8.750 288,783 -0.33(-3.63%)
Mar 09, 2023 9.040 9.270 9.040 9.080 404,818 -0.02(-0.22%)
Mar 08, 2023 9.120 9.120 8.980 9.100 318,267 +0.04(+0.44%)
Mar 07, 2023 8.790 9.080 8.750 9.060 357,916 +0.44(+5.10%)
Mar 06, 2023 9.040 9.140 8.560 8.620 616,353 -0.36(-4.01%)
Mar 03, 2023 9.010 9.070 8.940 8.980 260,105 -0.02(-0.22%)
Mar 02, 2023 8.950 9.137 8.950 9.000 252,106 +0.08(+0.90%)
Mar 01, 2023 8.930 9.080 8.875 8.920 329,939 -0.07(-0.78%)
Feb 28, 2023 9.100 9.190 8.990 8.990 307,920 -0.14(-1.53%)
Feb 27, 2023 9.320 9.470 9.080 9.130 167,355 -0.07(-0.76%)
Feb 24, 2023 9.130 9.260 8.981 9.200 266,423 -0.08(-0.86%)
Feb 23, 2023 9.280 9.410 9.150 9.280 226,481 +0.05(+0.54%)
Feb 22, 2023 9.010 9.355 9.010 9.230 315,275 +0.25(+2.78%)
Feb 21, 2023 9.710 9.800 8.980 8.980 506,200 -0.91(-9.20%)
Feb 17, 2023 9.860 9.945 9.770 9.890 412,773 +0.10(+1.02%)
Feb 16, 2023 9.750 9.890 9.600 9.790 301,003 -0.12(-1.21%)
Feb 15, 2023 9.430 9.940 9.330 9.910 272,353 +0.40(+4.21%)
Feb 14, 2023 9.530 9.630 9.380 9.510 153,138 -0.05(-0.52%)
Feb 13, 2023 9.350 9.640 9.300 9.560 232,318 +0.18(+1.92%)
Feb 10, 2023 9.370 9.680 9.330 9.380 165,790 -0.02(-0.21%)
Feb 09, 2023 9.700 9.710 9.395 9.400 227,916 -0.20(-2.08%)
Feb 08, 2023 9.560 9.740 9.470 9.600 219,191 -0.04(-0.41%)
Feb 07, 2023 9.710 9.845 9.550 9.640 262,571 -0.07(-0.72%)
Feb 06, 2023 9.850 9.950 9.680 9.710 227,804 -0.27(-2.71%)
Feb 03, 2023 9.770 10.11 9.750 9.980 263,856 +0.12(+1.22%)
Feb 02, 2023 9.780 10.16 9.750 9.860 263,495 +0.15(+1.54%)
Feb 01, 2023 9.410 9.810 9.395 9.710 477,665 +0.28(+2.97%)
Jan 31, 2023 9.090 9.525 9.090 9.430 498,198 +0.37(+4.08%)
Jan 30, 2023 9.440 9.440 9.050 9.060 373,325 -0.32(-3.41%)
Jan 27, 2023 9.180 9.400 9.040 9.380 398,984 +0.15(+1.63%)
Jan 26, 2023 9.320 9.418 9.145 9.230 202,780 +0.01(+0.11%)
Jan 25, 2023 9.120 9.280 8.960 9.220 312,458 +0.00(+0.00%)
Jan 24, 2023 9.310 9.370 9.140 9.220 278,671 -0.10(-1.07%)
Jan 23, 2023 9.500 9.600 9.190 9.320 323,930 -0.13(-1.38%)
Jan 20, 2023 9.270 9.490 9.166 9.450 361,430 +0.27(+2.94%)
Jan 19, 2023 9.130 9.295 9.100 9.180 266,270 -0.03(-0.33%)
Jan 18, 2023 9.620 9.840 9.175 9.210 522,225 -0.37(-3.86%)
Jan 17, 2023 10.12 10.17 9.540 9.580 325,699 -0.51(-5.05%)
Jan 13, 2023 10.03 10.16 9.950 10.09 353,157 +0.02(+0.20%)
Jan 12, 2023 10.20 10.23 10.04 10.07 393,671 -0.01(-0.10%)
Jan 11, 2023 10.18 10.25 10.03 10.08 400,924 -0.01(-0.10%)
Jan 10, 2023 9.940 10.12 9.840 10.09 251,537 +0.08(+0.80%)
Jan 09, 2023 10.18 10.26 9.970 10.01 334,076 -0.15(-1.48%)
Jan 06, 2023 10.00 10.26 9.915 10.16 483,013 +0.21(+2.11%)
Jan 05, 2023 9.720 10.00 9.580 9.950 395,138 +0.20(+2.05%)
Jan 04, 2023 9.310 9.810 9.260 9.750 320,980 +0.49(+5.29%)
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.