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, 2023
9.090
9.525
9.090
9.430
498,198
+0.37(+4.08%)
Jan 30, 2023
9.440
9.440
9.050
9.060
373,325
-0.32(-3.41%)
Jan 27, 2023
9.180
9.400
9.040
9.380
398,984
+0.15(+1.63%)
Jan 26, 2023
9.320
9.418
9.145
9.230
202,780
+0.01(+0.11%)
Jan 25, 2023
9.120
9.280
8.960
9.220
312,458
+0.00(+0.00%)
Jan 24, 2023
9.310
9.370
9.140
9.220
278,671
-0.10(-1.07%)
Jan 23, 2023
9.500
9.600
9.190
9.320
323,930
-0.13(-1.38%)
Jan 20, 2023
9.270
9.490
9.166
9.450
361,430
+0.27(+2.94%)
Jan 19, 2023
9.130
9.295
9.100
9.180
266,270
-0.03(-0.33%)
Jan 18, 2023
9.620
9.840
9.175
9.210
522,225
-0.37(-3.86%)
Jan 17, 2023
10.12
10.17
9.540
9.580
325,699
-0.51(-5.05%)
Jan 13, 2023
10.03
10.16
9.950
10.09
353,157
+0.02(+0.20%)
Jan 12, 2023
10.20
10.23
10.04
10.07
393,671
-0.01(-0.10%)
Jan 11, 2023
10.18
10.25
10.03
10.08
400,924
-0.01(-0.10%)
Jan 10, 2023
9.940
10.12
9.840
10.09
251,537
+0.08(+0.80%)
Jan 09, 2023
10.18
10.26
9.970
10.01
334,076
-0.15(-1.48%)
Jan 06, 2023
10.00
10.26
9.915
10.16
483,013
+0.21(+2.11%)
Jan 05, 2023
9.720
10.00
9.580
9.950
395,138
+0.20(+2.05%)
Jan 04, 2023
9.310
9.810
9.260
9.750
320,980
+0.49(+5.29%)
Jan 03, 2023
9.460
9.640
9.180
9.260
321,886
-0.15(-1.59%)
Dec 30, 2022
9.070
9.440
9.070
9.410
432,539
+0.32(+3.52%)
Dec 29, 2022
9.150
9.320
9.020
9.090
633,344
+0.00(+0.00%)
Dec 28, 2022
9.100
9.250
8.990
9.090
314,668
-0.02(-0.22%)
Dec 27, 2022
9.130
9.300
9.050
9.110
156,117
-0.02(-0.22%)
Dec 23, 2022
8.930
9.160
8.880
9.130
240,082
+0.21(+2.35%)
Dec 22, 2022
8.990
8.990
8.720
8.920
427,765
-0.10(-1.11%)
Dec 21, 2022
9.030
9.100
8.880
9.020
616,749
+0.13(+1.46%)
Dec 20, 2022
8.950
9.300
8.660
8.890
720,408
-0.13(-1.44%)
Dec 19, 2022
9.350
9.560
9.010
9.020
465,782
-0.31(-3.32%)
Dec 16, 2022
9.240
9.370
9.140
9.330
1,666,645
+0.01(+0.11%)
Dec 15, 2022
9.500
9.500
9.180
9.320
620,772
-0.36(-3.72%)
Dec 14, 2022
9.520
9.970
9.460
9.680
527,025
+0.11(+1.15%)
Dec 13, 2022
9.910
10.01
9.410
9.570
533,433
-0.05(-0.52%)
Dec 12, 2022
9.880
9.880
9.470
9.620
501,649
-0.32(-3.22%)
Dec 09, 2022
10.01
10.07
9.350
9.940
663,900
-0.21(-2.07%)
Dec 08, 2022
9.890
10.62
9.260
10.15
1,259,939
-0.16(-1.55%)
Dec 07, 2022
9.990
10.36
9.930
10.31
873,835
+0.26(+2.59%)
Dec 06, 2022
9.760
10.06
9.730
10.05
753,617
+0.27(+2.76%)
Dec 05, 2022
9.750
9.970
9.635
9.780
410,995
+0.01(+0.10%)
Dec 02, 2022
9.620
9.780
9.500
9.770
349,498
+0.13(+1.35%)
Dec 01, 2022
9.850
9.890
9.430
9.640
345,322
-0.18(-1.83%)
Nov 30, 2022
9.800
9.905
9.570
9.820
738,909
+0.00(+0.00%)
Nov 29, 2022
9.920
10.04
9.820
9.820
413,849
-0.21(-2.09%)
Nov 28, 2022
9.800
10.09
9.730
10.03
280,608
+0.22(+2.24%)
Nov 25, 2022
10.06
10.18
9.780
9.810
171,456
-0.10(-1.01%)
Nov 23, 2022
9.850
10.06
9.780
9.910
245,084
+0.07(+0.71%)
Nov 22, 2022
9.560
9.920
9.507
9.840
344,093
+0.42(+4.46%)
Nov 21, 2022
9.760
9.840
9.250
9.420
405,907
-0.38(-3.88%)
Nov 18, 2022
10.15
10.22
9.735
9.800
366,671
-0.10(-1.01%)
Nov 17, 2022
9.340
9.920
9.340
9.900
371,451
+0.48(+5.10%)
Nov 16, 2022
9.760
9.760
9.380
9.420
374,420
-0.54(-5.42%)
Nov 15, 2022
9.770
10.35
9.590
9.960
438,043
+0.27(+2.79%)
Nov 14, 2022
9.500
9.950
9.420
9.690
298,881
+0.05(+0.52%)
Nov 11, 2022
9.440
9.790
9.420
9.640
358,039
+0.20(+2.12%)
Nov 10, 2022
9.370
9.880
9.290
9.440
357,555
+0.52(+5.83%)
Nov 09, 2022
9.100
9.130
8.815
8.920
400,504
-0.20(-2.19%)
Nov 08, 2022
9.270
9.320
9.000
9.120
295,449
-0.10(-1.08%)
Nov 07, 2022
9.150
9.330
9.010
9.220
367,727
+0.11(+1.21%)
Nov 04, 2022
8.800
9.130
8.600
9.110
293,005
+0.46(+5.32%)
Nov 03, 2022
8.690
8.880
8.610
8.650
604,203
-0.15(-1.70%)
Nov 02, 2022
9.170
9.290
8.770
8.800
473,204
-0.38(-4.14%)
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
.