ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sportsman's Wareh (NQ: SPWH )

2.350 -0.100 (-4.08%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.510 2.530 2.422 2.455 258,312 -0.04(-1.60%)
Jul 18, 2024 2.560 2.600 2.460 2.495 304,048 -0.08(-3.29%)
Jul 17, 2024 2.540 2.645 2.520 2.580 304,446 +0.03(+1.18%)
Jul 16, 2024 2.410 2.560 2.390 2.550 352,831 +0.14(+5.81%)
Jul 15, 2024 2.430 2.540 2.355 2.410 470,558 +0.16(+7.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.