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 (%)
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%)
Nov 01, 2019
6.850
7.000
6.810
6.950
743,000
+0.14(+2.06%)
Oct 31, 2019
6.740
6.820
6.640
6.810
420,934
+0.05(+0.74%)
Oct 30, 2019
6.670
6.830
6.620
6.760
421,624
+0.11(+1.65%)
Oct 29, 2019
6.780
6.830
6.610
6.650
333,866
-0.12(-1.77%)
Oct 28, 2019
6.780
6.810
6.630
6.770
508,166
+0.02(+0.30%)
Oct 25, 2019
6.540
6.920
6.540
6.750
557,900
+0.12(+1.81%)
Oct 24, 2019
6.610
6.665
6.540
6.630
518,900
+0.06(+0.91%)
Oct 23, 2019
6.440
6.720
6.410
6.570
448,718
+0.12(+1.86%)
Oct 22, 2019
6.550
6.591
6.430
6.450
409,887
-0.10(-1.53%)
Oct 21, 2019
6.350
6.640
6.270
6.550
681,847
+0.29(+4.63%)
Oct 18, 2019
6.320
6.390
6.080
6.260
830,800
-0.05(-0.79%)
Oct 17, 2019
6.250
6.352
6.220
6.310
417,750
+0.09(+1.45%)
Oct 16, 2019
6.140
6.290
6.090
6.220
620,806
+0.08(+1.30%)
Oct 15, 2019
6.200
6.223
6.040
6.140
765,687
-0.10(-1.60%)
Oct 14, 2019
6.320
6.320
6.040
6.240
616,550
-0.05(-0.79%)
Oct 11, 2019
6.320
6.415
6.210
6.290
1,356,200
-0.00(-0.08%)
Oct 10, 2019
5.850
6.320
5.780
6.295
2,465,169
+0.55(+9.67%)
Oct 09, 2019
5.370
5.780
5.330
5.740
901,078
+0.40(+7.49%)
Oct 08, 2019
5.310
5.350
5.160
5.340
430,555
+0.01(+0.19%)
Oct 07, 2019
5.320
5.360
5.270
5.330
418,383
+0.03(+0.47%)
Oct 04, 2019
5.230
5.310
5.195
5.305
188,300
+0.06(+1.24%)
Oct 03, 2019
5.240
5.280
5.130
5.240
477,783
+0.01(+0.19%)
Oct 02, 2019
5.450
5.480
5.090
5.230
689,492
-0.18(-3.33%)
Oct 01, 2019
5.270
5.460
5.210
5.410
621,979
+0.23(+4.44%)
Sep 30, 2019
5.210
5.330
5.150
5.180
526,471
-0.01(-0.19%)
Sep 27, 2019
5.150
5.310
5.120
5.190
579,500
+0.03(+0.58%)
Sep 26, 2019
5.010
5.180
4.990
5.160
473,224
+0.11(+2.18%)
Sep 25, 2019
4.900
5.070
4.880
5.050
615,338
+0.17(+3.48%)
Sep 24, 2019
4.890
5.250
4.810
4.880
1,084,972
+0.06(+1.35%)
Sep 23, 2019
4.610
4.920
4.610
4.815
415,443
+0.17(+3.55%)
Sep 20, 2019
4.450
4.670
4.440
4.650
510,900
+0.19(+4.26%)
Sep 19, 2019
4.650
4.655
4.450
4.460
471,231
-0.22(-4.70%)
Sep 18, 2019
4.840
4.860
4.590
4.680
392,345
-0.16(-3.31%)
Sep 17, 2019
4.900
4.920
4.800
4.840
275,279
-0.07(-1.43%)
Sep 16, 2019
5.100
5.100
4.820
4.910
521,411
-0.22(-4.29%)
Sep 13, 2019
5.100
5.210
5.000
5.130
496,000
+0.12(+2.40%)
Sep 12, 2019
4.940
5.060
4.850
5.010
653,519
+0.03(+0.60%)
Sep 11, 2019
5.040
5.075
4.910
4.980
765,279
-0.09(-1.78%)
Sep 10, 2019
4.900
5.240
4.830
5.070
1,758,774
+0.22(+4.54%)
Sep 09, 2019
4.850
4.951
4.760
4.850
361,116
+0.04(+0.83%)
Sep 06, 2019
4.590
4.950
4.540
4.810
751,400
+0.21(+4.57%)
Sep 05, 2019
4.440
4.690
4.440
4.600
474,551
+0.23(+5.26%)
Sep 04, 2019
4.270
4.410
4.230
4.370
713,559
+0.14(+3.31%)
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
.