Sportsman's Wareh (NQ: SPWH )

2.250 -0.090 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.310 2.370 2.210 2.250 259,442 -0.08(-3.64%)
Jul 11, 2024 2.090 2.355 2.080 2.335 433,055 +0.27(+13.35%)
Jul 10, 2024 2.080 2.160 2.050 2.060 380,859 -0.01(-0.48%)
Jul 09, 2024 2.090 2.100 2.001 2.070 330,309 -0.01(-0.48%)
Jul 08, 2024 2.150 2.165 2.040 2.080 395,833 -0.03(-1.42%)
Jul 05, 2024 2.110 2.175 2.055 2.110 305,684 +0.00(+0.00%)
Jul 03, 2024 2.150 2.180 2.070 2.110 205,798 -0.04(-1.86%)
Jul 02, 2024 2.210 2.220 2.040 2.150 671,403 -0.08(-3.59%)
Jul 01, 2024 2.430 2.520 2.220 2.230 707,518 -0.18(-7.47%)
Jun 28, 2024 2.510 2.550 2.385 2.410 5,684,775 -0.11(-4.37%)
Jun 27, 2024 2.410 2.615 2.330 2.520 651,426 +0.13(+5.44%)
Jun 26, 2024 2.340 2.615 2.340 2.390 630,920 +0.02(+0.84%)
Jun 25, 2024 2.430 2.430 2.340 2.370 545,417 -0.04(-1.66%)
Jun 24, 2024 2.420 2.495 2.390 2.410 379,764 +0.03(+1.26%)
Jun 21, 2024 2.610 2.610 2.380 2.380 844,325 -0.23(-8.81%)
Jun 20, 2024 2.600 2.640 2.550 2.610 404,426 +0.03(+1.16%)
Jun 18, 2024 2.690 2.730 2.580 2.580 331,653 -0.11(-4.09%)
Jun 17, 2024 2.640 2.720 2.600 2.690 428,140 +0.05(+1.89%)
Jun 14, 2024 2.710 2.760 2.610 2.640 657,834 +0.01(+0.38%)
Jun 13, 2024 2.820 2.820 2.600 2.630 548,529 -0.18(-6.41%)
Jun 12, 2024 2.950 3.015 2.790 2.810 489,428 -0.08(-2.77%)
Jun 11, 2024 3.040 3.090 2.881 2.890 430,063 -0.17(-5.56%)
Jun 10, 2024 3.080 3.140 3.040 3.060 456,543 -0.02(-0.65%)
Jun 07, 2024 3.190 3.270 3.080 3.080 472,038 -0.13(-4.05%)
Jun 06, 2024 3.270 3.450 3.145 3.210 471,396 -0.12(-3.75%)
Jun 05, 2024 3.250 3.400 3.060 3.335 1,148,954 -0.48(-12.70%)
Jun 04, 2024 4.180 4.225 3.785 3.820 1,117,950 -0.36(-8.61%)
Jun 03, 2024 3.910 4.439 3.889 4.180 1,277,532 +0.37(+9.71%)
May 31, 2024 3.590 3.835 3.530 3.810 563,781 +0.28(+7.93%)
May 30, 2024 3.500 3.570 3.430 3.530 424,081 +0.04(+1.15%)
May 29, 2024 3.410 3.740 3.385 3.490 556,054 +0.06(+1.75%)
May 28, 2024 3.350 3.490 3.290 3.430 431,983 +0.11(+3.31%)
May 24, 2024 3.150 3.500 3.130 3.320 431,837 +0.21(+6.75%)
May 23, 2024 3.240 3.240 3.095 3.110 208,109 -0.13(-4.01%)
May 22, 2024 3.320 3.330 3.204 3.240 211,645 -0.09(-2.70%)
May 21, 2024 3.310 3.330 3.245 3.330 184,666 +0.04(+1.22%)
May 20, 2024 3.360 3.395 3.210 3.290 251,243 -0.08(-2.37%)
May 17, 2024 3.440 3.440 3.355 3.370 195,873 -0.06(-1.75%)
May 16, 2024 3.340 3.435 3.300 3.430 160,558 +0.08(+2.39%)
May 15, 2024 3.450 3.470 3.290 3.350 263,489 -0.07(-2.05%)
May 14, 2024 3.390 3.500 3.350 3.420 235,126 +0.10(+3.01%)
May 13, 2024 3.200 3.395 3.160 3.320 317,334 +0.14(+4.40%)
May 10, 2024 3.240 3.270 3.065 3.180 338,514 -0.04(-1.24%)
May 09, 2024 3.160 3.225 3.090 3.220 232,804 +0.09(+2.88%)
May 08, 2024 3.080 3.135 2.975 3.130 330,363 -0.02(-0.79%)
May 07, 2024 3.180 3.250 3.150 3.155 247,733 -0.04(-1.10%)
May 06, 2024 3.210 3.280 3.165 3.190 368,665 -0.02(-0.62%)
May 03, 2024 3.320 3.355 3.175 3.210 2,158,617 -0.10(-2.87%)
May 02, 2024 3.250 3.315 3.210 3.305 230,653 +0.10(+2.96%)
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.