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 (%)
May 29, 2015 9.180 9.990 9.180 9.690 505,218 +0.13(+1.36%)
May 28, 2015 9.470 9.790 9.269 9.560 182,740 +0.16(+1.70%)
May 27, 2015 9.470 9.470 9.210 9.400 256,819 -0.08(-0.84%)
May 26, 2015 9.540 9.610 9.420 9.480 102,897 -0.10(-1.04%)
May 22, 2015 9.280 9.580 9.580 9.580 141,400 +0.26(+2.79%)
May 21, 2015 9.460 9.620 9.300 9.320 285,081 -0.16(-1.69%)
May 20, 2015 9.640 9.670 9.430 9.480 159,274 -0.18(-1.86%)
May 19, 2015 9.880 9.920 9.630 9.660 197,499 -0.26(-2.62%)
May 18, 2015 10.09 10.09 9.850 9.920 176,273 -0.17(-1.68%)
May 15, 2015 9.840 10.11 9.820 10.09 132,930 +0.26(+2.64%)
May 14, 2015 9.950 9.990 9.830 9.830 160,142 -0.14(-1.40%)
May 13, 2015 10.00 10.07 9.840 9.970 103,888 +0.02(+0.20%)
May 12, 2015 9.930 10.02 9.710 9.950 204,160 +0.02(+0.20%)
May 11, 2015 9.940 10.11 9.850 9.930 239,854 +0.09(+0.91%)
May 08, 2015 9.700 9.870 9.650 9.840 112,173 +0.22(+2.29%)
May 07, 2015 9.590 9.710 9.530 9.620 108,812 +0.01(+0.10%)
May 06, 2015 9.590 9.650 9.520 9.610 173,980 +0.06(+0.63%)
May 05, 2015 9.570 9.670 9.475 9.550 261,724 -0.06(-0.62%)
May 04, 2015 9.370 9.650 9.310 9.610 271,564 +0.20(+2.13%)
May 01, 2015 9.620 9.730 9.370 9.410 288,821 -0.22(-2.28%)
Apr 30, 2015 9.600 9.640 9.495 9.630 178,670 +0.02(+0.21%)
Apr 29, 2015 9.680 9.705 9.500 9.610 134,438 -0.10(-1.03%)
Apr 28, 2015 9.550 9.730 9.480 9.710 96,748 +0.11(+1.15%)
Apr 27, 2015 9.550 9.720 9.485 9.600 156,145 +0.07(+0.73%)
Apr 24, 2015 9.610 9.640 9.430 9.530 135,624 -0.01(-0.10%)
Apr 23, 2015 9.320 9.600 9.310 9.540 129,859 +0.18(+1.92%)
Apr 22, 2015 9.360 9.495 9.170 9.360 115,695 +0.00(+0.00%)
Apr 21, 2015 9.530 9.530 9.320 9.360 241,720 -0.15(-1.58%)
Apr 20, 2015 9.250 9.540 9.150 9.510 291,843 +0.26(+2.81%)
Apr 17, 2015 9.460 9.640 9.130 9.250 315,049 -0.31(-3.24%)
Apr 16, 2015 9.350 9.680 9.230 9.560 278,952 +0.16(+1.70%)
Apr 15, 2015 9.040 9.440 9.040 9.400 196,148 +0.39(+4.33%)
Apr 14, 2015 8.960 9.240 8.900 9.010 179,458 +0.08(+0.90%)
Apr 13, 2015 8.670 8.970 8.660 8.930 175,614 +0.28(+3.24%)
Apr 10, 2015 8.750 8.900 8.620 8.650 237,063 -0.10(-1.14%)
Apr 09, 2015 8.770 8.770 8.640 8.750 169,033 -0.03(-0.34%)
Apr 08, 2015 8.730 8.790 8.550 8.780 250,761 +0.08(+0.92%)
Apr 07, 2015 8.590 8.790 8.590 8.700 237,944 +0.09(+1.05%)
Apr 06, 2015 8.540 8.640 8.450 8.610 286,354 -0.10(-1.15%)
Apr 02, 2015 8.010 8.710 8.710 8.710 1,113,100 +0.74(+9.28%)
Apr 01, 2015 7.870 8.020 7.870 7.970 293,239 -0.02(-0.25%)
Mar 31, 2015 7.930 8.010 7.730 7.990 139,437 +0.01(+0.13%)
Mar 30, 2015 8.010 8.050 7.914 7.980 110,068 -0.01(-0.13%)
Mar 27, 2015 7.990 8.030 7.860 7.990 63,016 -0.01(-0.12%)
Mar 26, 2015 8.130 8.200 7.900 8.000 91,340 -0.12(-1.48%)
Mar 25, 2015 8.050 8.220 8.050 8.120 204,695 +0.05(+0.62%)
Mar 24, 2015 7.970 8.100 7.930 8.070 142,514 +0.10(+1.25%)
Mar 23, 2015 7.990 8.130 7.861 7.970 167,151 -0.11(-1.36%)
Mar 20, 2015 8.080 8.250 7.970 8.080 164,339 +0.08(+1.00%)
Mar 19, 2015 8.010 8.100 7.870 8.000 169,573 -0.01(-0.12%)
Mar 18, 2015 7.940 8.040 7.870 8.010 198,954 +0.05(+0.63%)
Mar 17, 2015 7.920 8.070 7.890 7.960 200,198 +0.03(+0.38%)
Mar 16, 2015 7.820 8.070 7.775 7.930 292,152 +0.21(+2.72%)
Mar 13, 2015 7.740 7.850 7.690 7.720 80,898 -0.03(-0.39%)
Mar 12, 2015 7.770 7.820 7.660 7.750 152,266 +0.00(+0.00%)
Mar 11, 2015 7.710 7.830 7.690 7.750 232,042 +0.07(+0.91%)
Mar 10, 2015 7.740 7.750 7.650 7.680 134,548 -0.07(-0.90%)
Mar 09, 2015 7.840 7.840 7.700 7.750 130,639 -0.05(-0.64%)
Mar 06, 2015 7.750 7.800 7.690 7.800 144,283 +0.02(+0.26%)
Mar 05, 2015 7.720 7.830 7.660 7.780 82,458 +0.06(+0.78%)
Mar 04, 2015 7.600 7.810 7.600 7.720 207,813 +0.12(+1.58%)
Mar 03, 2015 7.510 7.770 7.500 7.600 158,707 +0.09(+1.20%)
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.