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

Sportsman's Wareh (NQ: SPWH )

2.425 -0.125 (-4.90%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 2, 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 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%)
Sep 03, 2024 2.100 2.200 1.930 2.090 1,123,652 -0.01(-0.48%)
Aug 30, 2024 2.240 2.300 2.085 2.100 919,442 -0.14(-6.25%)
Aug 29, 2024 2.240 2.285 2.180 2.240 66,049 +0.01(+0.45%)
Aug 28, 2024 2.300 2.345 2.200 2.230 114,554 -0.07(-3.04%)
Aug 27, 2024 2.250 2.380 2.250 2.300 178,335 +0.01(+0.44%)
Aug 26, 2024 2.240 2.300 2.225 2.290 125,046 +0.04(+1.78%)
Aug 23, 2024 2.140 2.265 2.114 2.250 154,182 +0.11(+5.14%)
Aug 22, 2024 2.100 2.185 2.035 2.140 184,504 +0.06(+2.88%)
Aug 21, 2024 1.960 2.090 1.925 2.080 234,841 +0.14(+7.22%)
Aug 20, 2024 1.950 1.950 1.835 1.940 262,383 -0.02(-1.02%)
Aug 19, 2024 1.990 2.025 1.950 1.960 203,072 +0.00(+0.00%)
Aug 16, 2024 1.880 1.975 1.880 1.960 147,470 +0.04(+2.08%)
Aug 15, 2024 1.870 2.005 1.870 1.920 345,902 +0.10(+5.49%)
Aug 14, 2024 1.860 1.900 1.810 1.820 289,389 -0.05(-2.67%)
Aug 13, 2024 1.870 1.900 1.820 1.870 182,038 +0.01(+0.54%)
Aug 12, 2024 1.850 1.905 1.810 1.860 155,625 +0.03(+1.64%)
Aug 09, 2024 1.930 1.930 1.810 1.830 228,951 -0.09(-4.69%)
Aug 08, 2024 1.930 1.958 1.910 1.920 108,536 +0.01(+0.52%)
Aug 07, 2024 2.130 2.140 1.890 1.910 621,277 -0.19(-9.05%)
Aug 06, 2024 2.210 2.220 2.100 2.100 285,982 -0.11(-4.98%)
Aug 05, 2024 2.240 2.330 2.079 2.210 404,165 -0.14(-5.96%)
Aug 02, 2024 2.430 2.443 2.320 2.350 247,191 -0.15(-5.81%)
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.