Sportsman's Wareh (NQ: SPWH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	2.500	2.521	2.450	2.450	249,961	-0.01(-0.41%)
Nov 08, 2024	2.600	2.600	2.445	2.460	164,913	-0.13(-5.02%)
Nov 07, 2024	2.700	2.705	2.580	2.590	171,617	-0.10(-3.72%)
Nov 06, 2024	2.770	2.800	2.680	2.690	187,956	+0.03(+1.13%)
Nov 05, 2024	2.620	2.730	2.570	2.660	220,298	+0.04(+1.53%)
Nov 04, 2024	2.590	2.695	2.510	2.620	233,513	+0.02(+0.77%)
Nov 01, 2024	2.630	2.660	2.550	2.600	99,531	-0.01(-0.38%)
Oct 31, 2024	2.720	2.750	2.600	2.610	125,040	-0.09(-3.33%)
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	466,139	+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%)

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.