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

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
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 (%)
Oct 31, 2022 8.990 9.010 8.880 8.980 312,022 +0.02(+0.22%)
Oct 28, 2022 8.680 9.010 8.560 8.960 342,565 +0.35(+4.07%)
Oct 27, 2022 8.720 8.935 8.604 8.610 296,829 -0.04(-0.46%)
Oct 26, 2022 9.000 9.045 8.650 8.650 332,048 -0.19(-2.15%)
Oct 25, 2022 8.460 8.970 8.460 8.840 481,654 +0.39(+4.62%)
Oct 24, 2022 8.370 8.710 8.250 8.450 478,217 +0.15(+1.81%)
Oct 21, 2022 8.210 8.400 8.110 8.300 332,269 +0.15(+1.84%)
Oct 20, 2022 8.300 8.580 8.100 8.150 226,767 -0.11(-1.33%)
Oct 19, 2022 8.430 8.528 8.090 8.260 363,063 -0.31(-3.62%)
Oct 18, 2022 8.760 8.910 8.405 8.570 323,514 +0.00(+0.00%)
Oct 17, 2022 8.410 8.640 8.335 8.570 342,197 +0.37(+4.51%)
Oct 14, 2022 8.540 8.630 8.125 8.200 401,205 -0.18(-2.15%)
Oct 13, 2022 8.290 8.510 8.040 8.380 398,918 -0.10(-1.18%)
Oct 12, 2022 8.740 8.740 8.460 8.480 302,261 -0.27(-3.09%)
Oct 11, 2022 8.380 8.890 8.370 8.750 298,946 +0.30(+3.55%)
Oct 10, 2022 8.760 8.790 8.370 8.450 364,491 -0.24(-2.76%)
Oct 07, 2022 8.800 8.830 8.580 8.690 250,653 -0.23(-2.58%)
Oct 06, 2022 8.840 9.120 8.840 8.920 334,340 +0.04(+0.45%)
Oct 05, 2022 8.860 8.940 8.700 8.880 268,306 -0.09(-1.00%)
Oct 04, 2022 8.750 9.020 8.750 8.970 472,411 +0.37(+4.30%)
Oct 03, 2022 8.450 8.680 8.230 8.600 485,677 +0.30(+3.61%)
Sep 30, 2022 8.420 8.640 8.210 8.300 571,916 -0.24(-2.81%)
Sep 29, 2022 8.710 8.800 8.510 8.540 478,912 -0.40(-4.47%)
Sep 28, 2022 8.620 9.020 8.619 8.940 430,643 +0.38(+4.44%)
Sep 27, 2022 8.830 8.950 8.465 8.560 418,948 -0.19(-2.17%)
Sep 26, 2022 8.600 9.050 8.550 8.750 576,112 +0.32(+3.80%)
Sep 23, 2022 8.160 8.450 8.010 8.430 642,105 +0.23(+2.80%)
Sep 22, 2022 8.180 8.330 8.065 8.200 363,470 -0.06(-0.73%)
Sep 21, 2022 8.300 8.670 8.230 8.260 505,882 +0.01(+0.12%)
Sep 20, 2022 8.710 8.710 8.090 8.250 595,843 -0.58(-6.57%)
Sep 19, 2022 8.320 8.855 8.310 8.830 502,686 +0.38(+4.50%)
Sep 16, 2022 8.670 8.810 8.420 8.450 1,170,856 -0.26(-2.99%)
Sep 15, 2022 8.810 8.925 8.528 8.710 701,029 -0.10(-1.14%)
Sep 14, 2022 8.610 8.920 8.500 8.810 559,708 +0.20(+2.32%)
Sep 13, 2022 9.080 9.080 8.490 8.610 658,242 -0.61(-6.62%)
Sep 12, 2022 9.260 9.530 9.210 9.220 485,778 -0.03(-0.32%)
Sep 09, 2022 8.810 9.260 8.810 9.250 732,562 +0.49(+5.59%)
Sep 08, 2022 8.930 9.030 8.665 8.760 443,318 -0.30(-3.31%)
Sep 07, 2022 9.010 9.390 8.985 9.060 751,755 +0.05(+0.55%)
Sep 06, 2022 8.740 9.580 8.740 9.010 875,194 +0.29(+3.33%)
Sep 02, 2022 8.180 8.960 8.120 8.720 1,599,258 +0.81(+10.24%)
Sep 01, 2022 7.910 8.080 7.750 7.910 1,348,261 -0.05(-0.63%)
Aug 31, 2022 8.830 8.830 7.960 7.960 1,281,775 -0.86(-9.75%)
Aug 30, 2022 9.190 9.290 8.775 8.820 459,174 -0.28(-3.08%)
Aug 29, 2022 9.020 9.530 8.880 9.100 587,223 +0.03(+0.33%)
Aug 26, 2022 9.650 9.690 9.070 9.070 392,389 -0.60(-6.20%)
Aug 25, 2022 9.630 9.840 9.560 9.670 280,514 -0.01(-0.10%)
Aug 24, 2022 9.830 9.880 9.650 9.680 278,217 -0.15(-1.53%)
Aug 23, 2022 9.830 9.980 9.800 9.830 270,620 +0.07(+0.72%)
Aug 22, 2022 9.890 10.04 9.680 9.760 482,750 -0.30(-2.98%)
Aug 19, 2022 10.26 10.45 9.915 10.06 497,604 -0.30(-2.90%)
Aug 18, 2022 10.34 10.38 10.13 10.36 301,656 -0.02(-0.19%)
Aug 17, 2022 10.69 10.70 10.37 10.38 345,883 -0.44(-4.07%)
Aug 16, 2022 10.29 11.11 10.22 10.82 554,799 +0.49(+4.74%)
Aug 15, 2022 10.24 10.38 10.15 10.33 286,289 +0.10(+0.98%)
Aug 12, 2022 10.40 10.44 10.14 10.23 447,462 -0.06(-0.58%)
Aug 11, 2022 10.19 10.40 10.15 10.29 393,750 +0.23(+2.29%)
Aug 10, 2022 9.960 10.08 9.810 10.06 325,522 +0.38(+3.93%)
Aug 09, 2022 10.18 10.28 9.610 9.680 303,638 -0.50(-4.91%)
Aug 08, 2022 9.750 10.36 9.750 10.18 428,608 +0.50(+5.17%)
Aug 05, 2022 9.790 9.890 9.640 9.680 273,684 -0.14(-1.43%)
Aug 04, 2022 10.13 10.16 9.800 9.820 247,667 -0.27(-2.68%)
Aug 03, 2022 9.930 10.14 9.810 10.09 386,498 +0.19(+1.92%)
Aug 02, 2022 10.02 10.12 9.879 9.900 248,771 -0.09(-0.90%)
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.