Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sportsman's Wareh (NQ: SPWH ) 2.495 -0.085 (-3.29%) Streaming Delayed Price Updated: 2:41 PM EDT, Jul 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.