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

Sportsman's Wareh (NQ: SPWH )

2.000 -0.040 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.070 2.170 1.985 2.000 434,269 -0.04(-1.96%)
Nov 21, 2024 2.100 2.160 2.020 2.040 510,072 -0.05(-2.39%)
Nov 20, 2024 2.190 2.190 2.045 2.090 377,002 -0.12(-5.43%)
Nov 19, 2024 2.290 2.300 2.210 2.210 289,433 -0.10(-4.33%)
Nov 18, 2024 2.270 2.330 2.180 2.310 205,676 +0.06(+2.67%)
Nov 15, 2024 2.210 2.305 2.130 2.250 290,086 +0.02(+0.90%)
Nov 14, 2024 2.200 2.230 2.140 2.230 208,788 +0.03(+1.36%)
Nov 13, 2024 2.320 2.365 2.190 2.200 397,755 -0.12(-5.17%)
Nov 12, 2024 2.450 2.450 2.289 2.320 285,779 -0.13(-5.31%)
Nov 11, 2024 2.500 2.521 2.450 2.450 249,961 -0.01(-0.41%)
Nov 08, 2024 2.600 2.600 2.445 2.460 164,913 -0.13(-5.02%)
Nov 07, 2024 2.700 2.705 2.580 2.590 171,617 -0.10(-3.72%)
Nov 06, 2024 2.770 2.800 2.680 2.690 187,956 +0.03(+1.13%)
Nov 05, 2024 2.620 2.730 2.570 2.660 220,298 +0.04(+1.53%)
Nov 04, 2024 2.590 2.695 2.510 2.620 233,513 +0.02(+0.77%)
Nov 01, 2024 2.630 2.660 2.550 2.600 99,531 -0.01(-0.38%)
Oct 31, 2024 2.720 2.750 2.600 2.610 125,040 -0.09(-3.33%)
Oct 30, 2024 2.760 2.780 2.655 2.700 345,692 -0.10(-3.57%)
Oct 29, 2024 2.640 2.850 2.630 2.800 490,662 +0.16(+6.06%)
Oct 28, 2024 2.460 2.650 2.430 2.640 609,238 +0.22(+9.09%)
Oct 25, 2024 2.530 2.568 2.400 2.420 155,782 -0.11(-4.35%)
Oct 24, 2024 2.500 2.600 2.495 2.530 148,562 +0.03(+1.20%)
Oct 23, 2024 2.660 2.710 2.480 2.500 212,680 -0.17(-6.37%)
Oct 22, 2024 2.750 2.770 2.650 2.670 157,239 -0.03(-1.11%)
Oct 21, 2024 2.910 2.910 2.655 2.700 251,120 -0.18(-6.25%)
Oct 18, 2024 2.900 2.930 2.810 2.880 294,575 +0.00(+0.00%)
Oct 17, 2024 2.880 2.930 2.785 2.880 215,558 +0.00(+0.00%)
Oct 16, 2024 2.850 2.965 2.850 2.880 532,905 +0.04(+1.41%)
Oct 15, 2024 2.830 2.860 2.699 2.840 222,890 +0.02(+0.71%)
Oct 14, 2024 2.990 2.990 2.810 2.820 257,477 -0.13(-4.41%)
Oct 11, 2024 2.860 3.055 2.851 2.950 294,606 +0.08(+2.79%)
Oct 10, 2024 2.790 2.925 2.775 2.870 288,029 +0.01(+0.35%)
Oct 09, 2024 3.030 3.070 2.845 2.860 991,398 -0.20(-6.54%)
Oct 08, 2024 2.890 3.060 2.840 3.060 223,211 +0.18(+6.25%)
Oct 07, 2024 2.950 3.000 2.745 2.880 256,245 -0.09(-3.03%)
Oct 04, 2024 2.790 3.000 2.680 2.970 465,974 +0.29(+10.82%)
Oct 03, 2024 2.440 2.760 2.440 2.680 379,499 +0.23(+9.39%)
Oct 02, 2024 2.530 2.532 2.220 2.450 1,025,191 -0.10(-3.92%)
Oct 01, 2024 2.680 2.728 2.535 2.550 258,308 -0.16(-5.90%)
Sep 30, 2024 2.850 2.900 2.695 2.710 178,990 -0.14(-4.91%)
Sep 27, 2024 3.000 3.065 2.840 2.850 218,204 -0.12(-4.04%)
Sep 26, 2024 2.850 3.006 2.820 2.970 222,117 +0.14(+4.95%)
Sep 25, 2024 2.820 2.870 2.740 2.830 167,364 +0.03(+1.07%)
Sep 24, 2024 2.950 2.990 2.790 2.800 380,385 -0.18(-6.04%)
Sep 23, 2024 2.950 3.000 2.810 2.980 241,485 +0.04(+1.36%)
Sep 20, 2024 3.150 3.220 2.940 2.940 1,044,095 -0.23(-7.26%)
Sep 19, 2024 3.120 3.240 2.990 3.170 453,550 +0.14(+4.62%)
Sep 18, 2024 3.050 3.215 3.020 3.030 653,981 -0.05(-1.62%)
Sep 17, 2024 2.940 3.085 2.877 3.080 461,422 +0.17(+5.84%)
Sep 16, 2024 2.950 2.995 2.805 2.910 409,804 -0.02(-0.68%)
Sep 13, 2024 2.640 2.940 2.590 2.930 503,841 +0.28(+10.57%)
Sep 12, 2024 2.550 2.780 2.525 2.650 520,953 +0.11(+4.33%)
Sep 11, 2024 2.450 2.550 2.380 2.540 506,334 +0.16(+6.72%)
Sep 10, 2024 2.410 2.410 2.240 2.380 295,166 -0.07(-2.86%)
Sep 09, 2024 2.370 2.605 2.351 2.450 547,060 +0.06(+2.51%)
Sep 06, 2024 2.390 2.435 2.220 2.390 640,206 +0.00(+0.00%)
Sep 05, 2024 2.250 2.420 2.150 2.390 1,051,032 +0.16(+7.17%)
Sep 04, 2024 1.850 2.535 1.820 2.230 2,417,117 +0.14(+6.70%)
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.