Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sportsman's Wareh
(NQ:
SPWH
)
3.080
-0.130 (-4.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020
6.500
6.555
6.445
6.480
658,200
-0.06(-0.92%)
Jan 30, 2020
6.550
6.560
6.445
6.540
758,026
-0.04(-0.61%)
Jan 29, 2020
6.420
6.590
6.400
6.580
859,356
+0.16(+2.49%)
Jan 28, 2020
6.470
6.500
6.310
6.420
570,486
-0.02(-0.31%)
Jan 27, 2020
6.330
6.500
6.285
6.440
705,878
-0.02(-0.31%)
Jan 24, 2020
6.380
6.520
6.360
6.460
834,500
+0.09(+1.41%)
Jan 23, 2020
6.220
6.460
6.200
6.370
984,196
+0.12(+1.92%)
Jan 22, 2020
6.520
6.580
6.170
6.250
1,089,683
-0.27(-4.14%)
Jan 21, 2020
6.610
6.810
6.460
6.520
1,608,638
-0.20(-2.98%)
Jan 17, 2020
6.600
6.790
6.500
6.720
1,531,000
+0.20(+3.07%)
Jan 16, 2020
6.500
6.640
6.380
6.520
1,041,041
+0.17(+2.68%)
Jan 15, 2020
6.250
6.520
6.200
6.350
1,839,765
+0.05(+0.87%)
Jan 14, 2020
6.400
6.470
6.240
6.295
2,103,114
-0.05(-0.87%)
Jan 13, 2020
6.660
6.730
6.310
6.350
2,589,162
-0.28(-4.22%)
Jan 10, 2020
7.070
7.130
6.600
6.630
5,748,600
-1.35(-16.92%)
Jan 09, 2020
8.630
8.680
7.920
7.980
2,156,383
-0.66(-7.64%)
Jan 08, 2020
8.510
8.905
8.410
8.640
1,414,884
+0.20(+2.37%)
Jan 07, 2020
8.220
8.670
8.160
8.440
1,716,263
+0.22(+2.68%)
Jan 06, 2020
7.670
8.240
7.670
8.220
2,123,755
+0.57(+7.45%)
Jan 03, 2020
7.530
7.820
7.480
7.650
1,677,100
+0.02(+0.20%)
Jan 02, 2020
8.070
8.070
7.580
7.635
1,768,177
-0.39(-4.92%)
Dec 31, 2019
8.100
8.220
7.980
8.030
1,591,300
-0.05(-0.62%)
Dec 30, 2019
7.970
8.210
7.930
8.080
1,335,857
+0.04(+0.50%)
Dec 27, 2019
8.250
8.250
7.980
8.040
1,158,500
-0.22(-2.66%)
Dec 26, 2019
8.320
8.335
8.130
8.260
640,915
-0.04(-0.48%)
Dec 24, 2019
8.300
8.320
8.135
8.300
330,800
+0.00(+0.00%)
Dec 23, 2019
8.230
8.330
8.070
8.300
630,238
+0.11(+1.34%)
Dec 20, 2019
8.090
8.320
7.970
8.190
1,019,100
+0.10(+1.24%)
Dec 19, 2019
7.970
8.255
7.945
8.090
1,076,265
+0.10(+1.25%)
Dec 18, 2019
7.960
8.140
7.905
7.990
1,018,881
+0.03(+0.38%)
Dec 17, 2019
8.090
8.130
7.840
7.960
831,169
-0.13(-1.61%)
Dec 16, 2019
8.080
8.255
8.040
8.090
1,229,255
+0.04(+0.50%)
Dec 13, 2019
8.250
8.250
7.970
8.050
1,110,600
+0.02(+0.25%)
Dec 12, 2019
8.190
8.260
7.965
8.030
1,304,419
+0.19(+2.49%)
Dec 11, 2019
8.000
8.000
7.770
7.835
736,292
-0.16(-1.94%)
Dec 10, 2019
7.970
8.020
7.790
7.990
803,541
+0.03(+0.38%)
Dec 09, 2019
8.200
8.267
7.940
7.960
849,114
-0.24(-2.93%)
Dec 06, 2019
8.240
8.420
8.160
8.200
1,408,300
+0.15(+1.86%)
Dec 05, 2019
7.800
8.820
7.600
8.050
3,347,307
+0.72(+9.82%)
Dec 04, 2019
7.270
7.470
7.270
7.330
753,853
+0.18(+2.52%)
Dec 03, 2019
7.350
7.360
7.060
7.150
679,083
-0.28(-3.77%)
Dec 02, 2019
7.310
7.500
7.260
7.430
476,396
+0.12(+1.64%)
Nov 29, 2019
7.500
7.500
7.235
7.310
304,500
-0.19(-2.53%)
Nov 27, 2019
7.450
7.670
7.435
7.500
468,400
+0.05(+0.67%)
Nov 26, 2019
7.450
7.630
7.360
7.450
561,209
+0.06(+0.81%)
Nov 25, 2019
7.140
7.460
7.140
7.390
513,319
+0.24(+3.36%)
Nov 22, 2019
7.050
7.200
6.970
7.150
392,500
+0.16(+2.29%)
Nov 21, 2019
7.160
7.160
6.927
6.990
510,828
-0.10(-1.41%)
Nov 20, 2019
7.010
7.330
6.990
7.090
621,463
+0.06(+0.85%)
Nov 19, 2019
7.090
7.231
6.990
7.030
860,448
-0.06(-0.85%)
Nov 18, 2019
7.150
7.250
7.000
7.090
620,635
-0.05(-0.77%)
Nov 15, 2019
7.200
7.200
6.995
7.145
672,100
+0.02(+0.28%)
Nov 14, 2019
7.140
7.240
7.090
7.125
470,987
-0.01(-0.21%)
Nov 13, 2019
7.060
7.190
6.810
7.140
697,855
+0.01(+0.21%)
Nov 12, 2019
7.220
7.285
7.080
7.125
594,955
-0.16(-2.13%)
Nov 11, 2019
7.250
7.320
7.160
7.280
545,963
+0.01(+0.14%)
Nov 08, 2019
7.220
7.350
7.195
7.270
611,800
+0.05(+0.69%)
Nov 07, 2019
7.300
7.440
7.140
7.220
590,734
-0.09(-1.23%)
Nov 06, 2019
7.170
7.480
7.170
7.310
766,021
+0.09(+1.25%)
Nov 05, 2019
7.030
7.240
6.970
7.220
589,798
+0.21(+3.07%)
Nov 04, 2019
7.000
7.100
6.890
7.005
853,900
+0.05(+0.79%)
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
.