Sportsman's Wareh (NQ: SPWH )

10.32 -0.24 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 10.62 10.74 10.30 10.32 863,822 -0.24(-2.27%)
Jun 24, 2022 10.31 10.74 10.25 10.56 2,008,045 +0.30(+2.92%)
Jun 23, 2022 10.05 10.27 9.840 10.26 1,155,371 +0.25(+2.50%)
Jun 22, 2022 9.700 10.12 9.700 10.01 1,055,962 +0.21(+2.14%)
Jun 21, 2022 9.890 10.11 9.790 9.800 1,100,678 +0.07(+0.72%)
Jun 17, 2022 9.460 9.985 9.440 9.730 1,440,571 +0.34(+3.62%)
Jun 16, 2022 9.500 9.610 9.290 9.390 906,661 -0.34(-3.49%)
Jun 15, 2022 9.450 9.930 9.435 9.730 1,050,051 +0.34(+3.62%)
Jun 14, 2022 9.320 9.630 9.290 9.390 760,502 +0.10(+1.08%)
Jun 13, 2022 9.110 9.500 8.990 9.290 1,213,998 -0.15(-1.59%)
Jun 10, 2022 9.300 9.525 9.150 9.440 972,331 +0.00(+0.00%)
Jun 09, 2022 9.210 9.530 9.170 9.440 772,097 +0.22(+2.39%)
Jun 08, 2022 9.200 9.475 9.040 9.220 1,045,854 -0.04(-0.43%)
Jun 07, 2022 9.070 9.365 8.930 9.260 937,903 +0.07(+0.76%)
Jun 06, 2022 8.990 9.420 8.820 9.190 896,565 +0.37(+4.20%)
Jun 03, 2022 9.090 9.210 8.705 8.820 904,987 -0.40(-4.34%)
Jun 02, 2022 8.860 9.375 8.585 9.220 1,531,853 +0.46(+5.25%)
Jun 01, 2022 8.750 9.100 8.460 8.760 2,070,840 -0.70(-7.40%)
May 31, 2022 9.680 9.680 9.260 9.460 1,195,279 -0.13(-1.36%)
May 27, 2022 9.800 10.15 9.410 9.590 745,985 -0.18(-1.84%)
May 26, 2022 9.600 10.02 9.510 9.770 682,952 +0.44(+4.72%)
May 25, 2022 8.710 9.570 8.610 9.330 984,457 +0.57(+6.51%)
May 24, 2022 9.140 9.220 8.550 8.760 815,037 -0.54(-5.81%)
May 23, 2022 9.510 9.510 9.160 9.300 496,786 -0.04(-0.43%)
May 20, 2022 9.130 9.410 8.950 9.340 973,443 +0.34(+3.78%)
May 19, 2022 9.050 9.160 8.855 9.000 651,558 -0.20(-2.17%)
May 18, 2022 9.600 9.600 8.850 9.200 955,833 -0.66(-6.69%)
May 17, 2022 9.690 10.15 9.450 9.860 850,415 +0.56(+6.02%)
May 16, 2022 9.220 9.420 9.080 9.300 531,202 -0.02(-0.21%)
May 13, 2022 9.320 9.460 9.140 9.320 469,690 +0.24(+2.64%)
May 12, 2022 9.000 9.440 8.780 9.080 869,883 -0.02(-0.22%)
May 11, 2022 9.180 9.550 8.930 9.100 487,993 +0.00(+0.00%)
May 10, 2022 9.500 9.630 8.920 9.100 526,803 -0.24(-2.57%)
May 09, 2022 9.460 9.550 9.190 9.340 523,855 -0.28(-2.91%)
May 06, 2022 10.00 10.01 9.555 9.620 547,541 -0.49(-4.85%)
May 05, 2022 9.990 10.12 9.730 10.11 522,511 -0.03(-0.30%)
May 04, 2022 10.10 10.20 9.670 10.14 416,269 +0.03(+0.30%)
May 03, 2022 9.900 10.14 9.830 10.11 902,385 +0.16(+1.61%)
May 02, 2022 9.560 9.970 9.425 9.950 518,891 +0.34(+3.54%)
Apr 29, 2022 9.920 9.980 9.555 9.610 643,102 -0.44(-4.38%)
Apr 28, 2022 10.06 10.20 9.720 10.05 953,887 +0.11(+1.11%)
Apr 27, 2022 10.12 10.19 9.860 9.940 869,259 -0.13(-1.29%)
Apr 26, 2022 10.63 10.63 10.04 10.07 775,616 -0.59(-5.53%)
Apr 25, 2022 10.32 10.66 10.14 10.66 683,461 +0.22(+2.11%)
Apr 22, 2022 10.77 10.77 10.29 10.44 785,394 -0.38(-3.51%)
Apr 21, 2022 11.09 10.66 10.82 589,928 -0.18(-1.64%)
Apr 20, 2022 10.94 11.13 10.92 11.00 582,685 +0.14(+1.29%)
Apr 19, 2022 10.34 10.90 10.33 10.86 645,283 +0.54(+5.23%)
Apr 18, 2022 10.69 10.82 10.31 10.32 599,182 -0.37(-3.46%)
Apr 14, 2022 10.82 11.01 10.67 10.69 441,812 -0.08(-0.74%)
Apr 13, 2022 10.73 10.92 10.70 10.77 376,122 +0.00(+0.00%)
Apr 12, 2022 11.01 11.37 10.70 10.77 629,470 -0.09(-0.83%)
Apr 11, 2022 10.88 11.13 10.81 10.86 860,186 -0.07(-0.64%)
Apr 08, 2022 10.79 11.24 10.72 10.93 752,486 +0.16(+1.49%)
Apr 07, 2022 10.71 10.86 10.48 10.77 576,858 +0.07(+0.65%)
Apr 06, 2022 10.76 10.92 10.59 10.70 715,496 -0.20(-1.83%)
Apr 05, 2022 10.84 11.00 10.80 10.90 598,982 +0.01(+0.09%)
Apr 04, 2022 10.78 11.10 10.77 10.89 694,561 +0.05(+0.46%)
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.