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

Sportsman's Wareh (NQ: SPWH )

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2023 9.460 9.640 9.180 9.260 321,886 -0.15(-1.59%)
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%)
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.