Sportsman's Wareh (NQ: SPWH )

3.710 +0.100 (+2.77%)
Streaming Delayed Price Updated: 10:05 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.740 3.805 3.610 3.610 265,614 -0.16(-4.24%)
Feb 27, 2024 3.730 3.810 3.705 3.770 484,854 +0.08(+2.17%)
Feb 26, 2024 3.770 3.910 3.670 3.690 211,875 -0.10(-2.64%)
Feb 23, 2024 3.780 3.835 3.750 3.790 147,616 +0.01(+0.26%)
Feb 22, 2024 3.840 3.890 3.770 3.780 197,734 -0.06(-1.56%)
Feb 21, 2024 3.830 3.900 3.800 3.840 427,263 -0.06(-1.54%)
Feb 20, 2024 3.940 4.010 3.850 3.900 212,149 -0.10(-2.50%)
Feb 16, 2024 4.000 4.100 3.950 4.000 303,004 -0.03(-0.74%)
Feb 15, 2024 3.910 4.050 3.870 4.030 234,932 +0.12(+3.07%)
Feb 14, 2024 3.840 3.920 3.780 3.910 183,346 +0.10(+2.62%)
Feb 13, 2024 3.920 3.944 3.780 3.810 272,519 -0.24(-5.93%)
Feb 12, 2024 3.840 4.110 3.810 4.050 366,011 +0.31(+8.29%)
Feb 09, 2024 3.750 3.790 3.680 3.740 290,527 +0.00(+0.00%)
Feb 08, 2024 3.660 3.750 3.635 3.740 174,062 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.530 3.650 406,452 -0.03(-0.82%)
Feb 06, 2024 3.580 3.720 3.555 3.680 237,486 +0.07(+1.94%)
Feb 05, 2024 3.700 3.730 3.590 3.610 483,038 -0.09(-2.43%)
Feb 02, 2024 3.630 3.770 3.590 3.700 363,852 +0.03(+0.82%)
Feb 01, 2024 3.850 3.900 3.635 3.670 397,915 -0.18(-4.68%)
Jan 31, 2024 4.080 4.080 3.850 3.850 250,414 -0.20(-4.94%)
Jan 30, 2024 4.050 4.100 4.020 4.050 156,169 -0.04(-0.98%)
Jan 29, 2024 4.080 4.281 3.965 4.090 196,187 +0.02(+0.49%)
Jan 26, 2024 4.250 4.320 4.045 4.070 154,252 -0.15(-3.55%)
Jan 25, 2024 4.230 4.266 4.133 4.220 171,210 +0.05(+1.20%)
Jan 24, 2024 4.250 4.250 4.115 4.170 270,414 +0.00(+0.00%)
Jan 23, 2024 4.120 4.220 4.120 4.170 201,880 +0.09(+2.21%)
Jan 22, 2024 3.850 4.080 3.840 4.080 245,469 +0.25(+6.53%)
Jan 19, 2024 3.860 3.860 3.750 3.830 342,470 +0.00(+0.00%)
Jan 18, 2024 4.090 4.090 3.790 3.830 498,155 -0.21(-5.20%)
Jan 17, 2024 4.110 4.170 4.020 4.040 366,580 -0.17(-4.04%)
Jan 16, 2024 4.240 4.260 4.160 4.210 275,065 +0.00(+0.00%)
Jan 12, 2024 4.250 4.325 4.200 4.210 240,184 -0.03(-0.71%)
Jan 11, 2024 4.240 4.285 4.180 4.240 253,704 -0.02(-0.47%)
Jan 10, 2024 4.260 4.430 4.225 4.260 339,108 -0.03(-0.70%)
Jan 09, 2024 4.430 4.430 4.280 4.290 293,371 -0.21(-4.67%)
Jan 08, 2024 4.430 4.590 4.420 4.500 303,292 +0.02(+0.45%)
Jan 05, 2024 4.420 4.505 4.380 4.480 775,075 +0.04(+0.90%)
Jan 04, 2024 4.420 4.450 4.315 4.440 398,070 +0.00(+0.00%)
Jan 03, 2024 4.420 4.550 4.370 4.440 715,910 -0.02(-0.45%)
Jan 02, 2024 4.290 4.620 4.280 4.460 575,066 +0.20(+4.69%)
Dec 29, 2023 4.340 4.415 4.260 4.260 712,873 -0.11(-2.52%)
Dec 28, 2023 4.420 4.420 4.300 4.370 418,260 -0.07(-1.58%)
Dec 27, 2023 4.320 4.580 4.310 4.440 574,013 +0.12(+2.78%)
Dec 26, 2023 4.400 4.430 4.290 4.320 541,711 -0.01(-0.23%)
Dec 22, 2023 4.350 4.475 4.275 4.330 453,107 -0.04(-0.92%)
Dec 21, 2023 4.400 4.510 4.310 4.370 331,865 +0.00(+0.00%)
Dec 20, 2023 4.400 4.575 4.370 4.370 442,249 -0.09(-2.02%)
Dec 19, 2023 4.210 4.470 4.182 4.460 533,235 +0.25(+5.94%)
Dec 18, 2023 4.200 4.270 4.080 4.210 590,495 +0.03(+0.72%)
Dec 15, 2023 4.260 4.300 4.150 4.180 909,273 -0.20(-4.57%)
Dec 14, 2023 4.480 4.580 4.305 4.380 728,706 +0.01(+0.23%)
Dec 13, 2023 4.330 4.402 4.260 4.370 958,539 +0.17(+4.05%)
Dec 12, 2023 4.300 4.300 4.140 4.200 539,571 -0.06(-1.41%)
Dec 11, 2023 4.200 4.328 4.054 4.260 832,354 +0.10(+2.40%)
Dec 08, 2023 4.170 4.470 4.090 4.160 1,418,459 -0.01(-0.24%)
Dec 07, 2023 4.800 4.800 4.045 4.170 3,413,277 -1.15(-21.62%)
Dec 06, 2023 5.080 5.405 5.070 5.320 1,006,299 +0.25(+4.93%)
Dec 05, 2023 5.250 5.250 4.980 5.070 385,613 -0.21(-3.98%)
Dec 04, 2023 5.140 5.341 5.040 5.280 540,506 +0.18(+3.53%)
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.