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

Sportsman's Wareh (NQ: SPWH )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 3.110 3.170 3.040 3.060 329,874 -0.02(-0.65%)
Apr 17, 2024 3.130 3.210 3.050 3.080 487,529 -0.08(-2.53%)
Apr 16, 2024 3.160 3.231 3.150 3.160 258,919 -0.05(-1.56%)
Apr 15, 2024 3.340 3.390 3.190 3.210 369,470 -0.09(-2.73%)
Apr 12, 2024 3.370 3.440 3.230 3.300 380,511 -0.11(-3.23%)
Apr 11, 2024 3.420 3.550 3.390 3.410 455,185 -0.02(-0.58%)
Apr 10, 2024 3.350 3.520 3.250 3.430 857,516 -0.03(-0.87%)
Apr 09, 2024 3.720 3.800 3.380 3.460 604,078 -0.23(-6.23%)
Apr 08, 2024 3.810 3.830 3.630 3.690 775,122 -0.13(-3.40%)
Apr 05, 2024 3.800 4.029 3.610 3.820 1,291,901 +0.03(+0.79%)
Apr 04, 2024 3.200 3.940 3.150 3.790 2,647,047 +0.66(+21.09%)
Apr 03, 2024 2.860 3.150 2.805 3.130 1,531,834 +0.26(+9.06%)
Apr 02, 2024 3.000 3.000 2.770 2.870 466,756 -0.22(-7.12%)
Apr 01, 2024 3.120 3.175 3.040 3.090 463,966 -0.02(-0.64%)
Mar 28, 2024 3.040 3.240 2.910 3.110 1,001,695 +0.11(+3.67%)
Mar 27, 2024 2.960 3.050 2.940 3.000 487,056 +0.08(+2.74%)
Mar 26, 2024 2.890 2.950 2.740 2.920 674,864 +0.08(+2.82%)
Mar 25, 2024 3.090 3.120 2.810 2.840 568,611 -0.20(-6.58%)
Mar 22, 2024 3.230 3.305 3.000 3.040 727,880 -0.16(-5.00%)
Mar 21, 2024 3.090 3.261 2.988 3.200 942,220 +0.12(+3.90%)
Mar 20, 2024 2.950 3.080 2.870 3.080 732,980 +0.13(+4.41%)
Mar 19, 2024 3.040 3.040 2.910 2.950 364,784 -0.08(-2.64%)
Mar 18, 2024 3.160 3.160 2.990 3.030 333,547 -0.13(-4.11%)
Mar 15, 2024 3.010 3.175 3.010 3.160 837,650 +0.12(+3.95%)
Mar 14, 2024 3.060 3.099 2.990 3.040 424,053 -0.01(-0.33%)
Mar 13, 2024 3.220 3.240 3.020 3.050 423,034 -0.16(-4.98%)
Mar 12, 2024 3.350 3.350 3.210 3.210 292,071 -0.14(-4.18%)
Mar 11, 2024 3.400 3.475 3.330 3.350 265,991 -0.05(-1.47%)
Mar 08, 2024 3.430 3.570 3.370 3.400 360,105 +0.03(+0.89%)
Mar 07, 2024 3.400 3.440 3.250 3.370 294,583 -0.01(-0.30%)
Mar 06, 2024 3.390 3.435 3.294 3.380 239,376 +0.01(+0.30%)
Mar 05, 2024 3.450 3.520 3.365 3.370 415,271 -0.12(-3.44%)
Mar 04, 2024 3.640 3.665 3.410 3.490 327,635 -0.14(-3.86%)
Mar 01, 2024 3.610 3.708 3.550 3.630 229,807 +0.02(+0.55%)
Feb 29, 2024 3.660 3.730 3.600 3.610 304,689 +0.00(+0.00%)
Feb 28, 2024 3.740 3.805 3.610 3.610 265,614 -0.16(-4.24%)
Feb 27, 2024 3.730 3.810 3.705 3.770 484,854 +0.08(+2.17%)
Feb 26, 2024 3.770 3.910 3.670 3.690 211,875 -0.10(-2.64%)
Feb 23, 2024 3.780 3.835 3.750 3.790 147,616 +0.01(+0.26%)
Feb 22, 2024 3.840 3.890 3.770 3.780 197,734 -0.06(-1.56%)
Feb 21, 2024 3.830 3.900 3.800 3.840 427,263 -0.06(-1.54%)
Feb 20, 2024 3.940 4.010 3.850 3.900 212,149 -0.10(-2.50%)
Feb 16, 2024 4.000 4.100 3.950 4.000 303,004 -0.03(-0.74%)
Feb 15, 2024 3.910 4.050 3.870 4.030 234,932 +0.12(+3.07%)
Feb 14, 2024 3.840 3.920 3.780 3.910 183,346 +0.10(+2.62%)
Feb 13, 2024 3.920 3.944 3.780 3.810 272,519 -0.24(-5.93%)
Feb 12, 2024 3.840 4.110 3.810 4.050 366,011 +0.31(+8.29%)
Feb 09, 2024 3.750 3.790 3.680 3.740 290,527 +0.00(+0.00%)
Feb 08, 2024 3.660 3.750 3.635 3.740 174,062 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.530 3.650 406,452 -0.03(-0.82%)
Feb 06, 2024 3.580 3.720 3.555 3.680 237,486 +0.07(+1.94%)
Feb 05, 2024 3.700 3.730 3.590 3.610 483,038 -0.09(-2.43%)
Feb 02, 2024 3.630 3.770 3.590 3.700 363,852 +0.03(+0.82%)
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.