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 30, 2014 9.120 9.500 9.000 9.230 322,818 +0.14(+1.54%)
May 29, 2014 9.000 9.120 8.950 9.090 134,421 +0.09(+1.00%)
May 28, 2014 9.380 9.380 8.900 9.000 390,001 -0.26(-2.81%)
May 27, 2014 9.130 9.400 9.130 9.260 306,657 +0.18(+1.98%)
May 23, 2014 8.890 9.080 9.080 9.080 683,700 +1.22(+15.52%)
May 22, 2014 7.790 7.979 7.770 7.860 45,818 -0.02(-0.25%)
May 21, 2014 8.260 8.280 7.880 7.880 98,718 +0.13(+1.68%)
May 20, 2014 9.300 9.300 7.750 7.750 394,984 -1.46(-15.85%)
May 19, 2014 9.140 9.400 9.000 9.210 48,858 -0.11(-1.18%)
May 16, 2014 9.270 9.430 9.250 9.320 502,061 -0.04(-0.48%)
May 15, 2014 9.620 9.620 9.250 9.365 104,547 -0.11(-1.11%)
May 14, 2014 9.640 9.690 9.400 9.470 246,713 -0.03(-0.32%)
May 13, 2014 9.770 9.770 9.500 9.500 127,905 -0.05(-0.52%)
May 12, 2014 10.00 10.02 9.500 9.550 286,336 -0.55(-5.45%)
May 09, 2014 9.610 10.14 9.600 10.10 36,322 +0.46(+4.77%)
May 08, 2014 9.650 9.840 9.480 9.640 41,292 +0.16(+1.69%)
May 07, 2014 9.520 10.06 9.320 9.480 158,582 -0.16(-1.66%)
May 06, 2014 9.610 9.780 9.560 9.640 167,854 -0.17(-1.73%)
May 05, 2014 9.880 10.10 9.800 9.810 114,251 -0.27(-2.68%)
May 02, 2014 10.05 10.18 9.780 10.08 83,362 -0.17(-1.66%)
May 01, 2014 10.95 10.95 9.750 10.25 208,510 -0.28(-2.66%)
Apr 30, 2014 10.65 10.84 10.32 10.53 62,663 -0.18(-1.68%)
Apr 29, 2014 10.90 10.93 10.55 10.71 231,974 -0.19(-1.74%)
Apr 28, 2014 10.48 11.00 10.33 10.90 154,990 +0.42(+4.01%)
Apr 25, 2014 10.12 10.63 10.00 10.48 172,197 +0.26(+2.54%)
Apr 24, 2014 9.650 10.43 9.470 10.22 336,565 +0.75(+7.92%)
Apr 23, 2014 9.590 9.890 9.470 9.470 177,829 -0.19(-1.97%)
Apr 22, 2014 9.340 10.07 9.340 9.660 399,351 +0.16(+1.68%)
Apr 21, 2014 9.700 9.800 9.270 9.500 490,236 -0.25(-2.56%)
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.