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

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ:SPWH)

1.910 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 3, 2025 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 02, 2025 1.390 2.190 1.320 1.910 104,979,624 +0.94(+97.93%)
Apr 01, 2025 1.020 1.080 0.9200 0.9650 4,961,418 -0.03(-2.93%)
Mar 31, 2025 1.010 1.040 0.9939 0.9941 681,377 -0.02(-1.57%)
Mar 28, 2025 1.100 1.120 0.9900 1.010 419,893 -0.10(-9.01%)
Mar 27, 2025 1.010 1.130 1.000 1.110 590,270 +0.09(+8.82%)
Mar 26, 2025 1.030 1.060 1.010 1.020 269,549 -0.01(-0.97%)
Mar 25, 2025 1.060 1.075 1.020 1.030 265,102 -0.03(-2.83%)
Mar 24, 2025 1.000 1.090 1.000 1.060 464,062 +0.06(+6.26%)
Mar 21, 2025 0.9400 1.020 0.9208 0.9976 1,252,611 +0.04(+3.70%)
Mar 20, 2025 0.9900 1.030 0.9400 0.9620 716,511 -0.03(-2.66%)
Mar 19, 2025 0.9550 1.050 0.9317 0.9883 665,703 +0.03(+3.66%)
Mar 18, 2025 1.050 1.050 0.9300 0.9534 1,167,303 -0.10(-9.20%)
Mar 17, 2025 1.110 1.125 1.050 1.050 607,254 -0.06(-5.41%)
Mar 14, 2025 1.050 1.150 1.034 1.110 849,385 +0.06(+5.71%)
Mar 13, 2025 1.130 1.130 1.030 1.050 908,684 -0.07(-6.25%)
Mar 12, 2025 1.160 1.198 1.050 1.120 958,597 -0.04(-3.45%)
Mar 11, 2025 1.220 1.250 1.155 1.160 743,479 -0.08(-6.45%)
Mar 10, 2025 1.360 1.360 1.240 1.240 417,197 -0.13(-9.49%)
Mar 07, 2025 1.320 1.390 1.280 1.370 355,172 +0.04(+3.01%)
Mar 06, 2025 1.360 1.375 1.270 1.330 705,310 +0.03(+2.31%)
Mar 05, 2025 1.240 1.310 1.215 1.300 500,860 +0.06(+4.84%)
Mar 04, 2025 1.280 1.280 1.165 1.240 1,038,673 -0.04(-3.13%)
Mar 03, 2025 1.390 1.420 1.270 1.280 374,481 -0.09(-6.57%)
Feb 28, 2025 1.480 1.480 1.360 1.370 636,925 -0.09(-6.16%)
Feb 27, 2025 1.520 1.520 1.420 1.460 518,679 -0.06(-3.95%)
Feb 26, 2025 1.530 1.580 1.500 1.520 391,218 -0.01(-0.65%)
Feb 25, 2025 1.640 1.660 1.520 1.530 920,778 -0.12(-7.27%)
Feb 24, 2025 1.700 1.730 1.610 1.650 752,285 -0.04(-2.37%)
Feb 21, 2025 1.790 1.839 1.690 1.690 616,169 -0.07(-3.98%)
Feb 20, 2025 1.860 1.890 1.680 1.760 863,154 -0.10(-5.38%)
Feb 19, 2025 1.760 1.920 1.675 1.860 2,066,857 +0.10(+5.68%)
Feb 18, 2025 1.750 1.850 1.685 1.760 1,481,364 -0.02(-1.12%)
Feb 14, 2025 1.740 1.800 1.735 1.780 434,408 +0.05(+2.89%)
Feb 13, 2025 1.840 1.850 1.715 1.730 1,478,255 -0.08(-4.42%)
Feb 12, 2025 1.770 1.825 1.730 1.810 502,777 +0.02(+1.12%)
Feb 11, 2025 1.870 1.870 1.765 1.790 594,215 -0.10(-5.29%)
Feb 10, 2025 1.880 1.945 1.810 1.890 237,259 +0.06(+3.28%)
Feb 07, 2025 1.900 1.910 1.800 1.830 672,248 -0.09(-4.69%)
Feb 06, 2025 1.900 1.946 1.860 1.920 297,174 +0.04(+2.13%)
Feb 05, 2025 1.940 1.940 1.860 1.880 419,334 -0.07(-3.59%)
Feb 04, 2025 1.940 1.990 1.910 1.950 326,431 +0.01(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.