Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.69	11.43	10.55	11.17	1,214,900	+0.46(+4.30%)
May 28, 2020	11.18	11.61	10.67	10.71	1,047,807	-0.36(-3.25%)
May 27, 2020	10.56	11.17	10.46	11.07	1,263,976	+0.82(+8.00%)
May 26, 2020	10.09	10.36	10.09	10.25	1,016,752	+0.40(+4.06%)
May 22, 2020	9.900	9.965	9.670	9.850	531,600	+0.04(+0.41%)
May 21, 2020	9.340	10.00	9.340	9.810	1,009,089	+0.49(+5.26%)
May 20, 2020	9.160	9.510	9.060	9.320	752,953	+0.31(+3.44%)
May 19, 2020	8.650	9.180	8.580	9.010	1,022,041	+0.37(+4.28%)
May 18, 2020	8.210	8.690	8.180	8.640	817,928	+0.56(+6.93%)
May 15, 2020	7.530	8.100	7.530	8.080	278,500	+0.54(+7.09%)
May 14, 2020	7.380	7.610	7.270	7.545	564,379	+0.00(+0.07%)
May 13, 2020	7.740	7.780	7.390	7.540	520,517	-0.23(-2.96%)
May 12, 2020	7.750	8.060	7.550	7.770	693,739	-0.05(-0.64%)
May 11, 2020	7.490	7.980	7.350	7.820	560,407	+0.15(+1.96%)
May 08, 2020	7.440	7.670	7.390	7.670	424,700	+0.37(+5.07%)
May 07, 2020	7.490	7.490	7.190	7.300	486,595	-0.11(-1.48%)
May 06, 2020	7.430	7.520	7.280	7.410	187,453	+0.05(+0.68%)
May 05, 2020	7.500	7.590	7.330	7.360	502,431	-0.05(-0.67%)
May 04, 2020	7.140	7.450	7.010	7.410	379,879	+0.15(+2.07%)

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.