Sportsman's Wareh (NQ: SPWH )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.760 2.780 2.655 2.700 345,692 -0.10(-3.57%)
Oct 29, 2024 2.640 2.850 2.630 2.800 490,662 +0.16(+6.06%)
Oct 28, 2024 2.460 2.650 2.430 2.640 609,238 +0.22(+9.09%)
Oct 25, 2024 2.530 2.568 2.400 2.420 155,782 -0.11(-4.35%)
Oct 24, 2024 2.500 2.600 2.495 2.530 148,562 +0.03(+1.20%)
Oct 23, 2024 2.660 2.710 2.480 2.500 212,680 -0.17(-6.37%)
Oct 22, 2024 2.750 2.770 2.650 2.670 157,239 -0.03(-1.11%)
Oct 21, 2024 2.910 2.910 2.655 2.700 251,120 -0.18(-6.25%)
Oct 18, 2024 2.900 2.930 2.810 2.880 294,575 +0.00(+0.00%)
Oct 17, 2024 2.880 2.930 2.785 2.880 215,558 +0.00(+0.00%)
Oct 16, 2024 2.850 2.965 2.850 2.880 532,905 +0.04(+1.41%)
Oct 15, 2024 2.830 2.860 2.699 2.840 222,890 +0.02(+0.71%)
Oct 14, 2024 2.990 2.990 2.810 2.820 257,477 -0.13(-4.41%)
Oct 11, 2024 2.860 3.055 2.851 2.950 294,606 +0.08(+2.79%)
Oct 10, 2024 2.790 2.925 2.775 2.870 288,029 +0.01(+0.35%)
Oct 09, 2024 3.030 3.070 2.845 2.860 991,398 -0.20(-6.54%)
Oct 08, 2024 2.890 3.060 2.840 3.060 223,211 +0.18(+6.25%)
Oct 07, 2024 2.950 3.000 2.745 2.880 256,245 -0.09(-3.03%)
Oct 04, 2024 2.790 3.000 2.680 2.970 465,974 +0.29(+10.82%)
Oct 03, 2024 2.440 2.760 2.440 2.680 379,499 +0.23(+9.39%)
Oct 02, 2024 2.530 2.532 2.220 2.450 1,025,191 -0.10(-3.92%)
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.