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 (%)
Feb 28, 2018
5.070
5.090
4.640
4.850
657,637
-0.23(-4.53%)
Feb 27, 2018
5.150
5.190
4.920
5.080
156,421
-0.05(-0.97%)
Feb 26, 2018
5.080
5.160
4.950
5.130
323,326
+0.08(+1.58%)
Feb 23, 2018
5.110
5.160
5.025
5.050
191,843
-0.03(-0.59%)
Feb 22, 2018
5.060
5.080
174,772
-0.07(-1.36%)
Feb 21, 2018
5.180
5.260
5.080
5.150
153,784
+0.00(+0.00%)
Feb 20, 2018
5.250
5.270
5.080
5.150
334,919
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.24(+4.79%)
Feb 15, 2018
5.010
5.030
5.010
5.010
310,439
+0.04(+0.80%)
Feb 14, 2018
5.035
4.760
4.970
307,854
+0.13(+2.69%)
Feb 13, 2018
4.690
4.890
4.400
4.840
448,209
+0.04(+0.83%)
Feb 12, 2018
5.320
5.320
4.790
4.800
484,473
-0.29(-5.70%)
Feb 09, 2018
5.050
5.140
4.950
5.090
366,393
+0.09(+1.80%)
Feb 08, 2018
5.020
5.090
4.950
5.000
277,070
+0.00(+0.00%)
Feb 07, 2018
4.930
5.010
4.930
5.000
530,803
+0.08(+1.63%)
Feb 06, 2018
4.810
5.030
4.810
4.920
588,142
+0.03(+0.61%)
Feb 05, 2018
4.890
4.960
4.845
4.890
258,821
-0.02(-0.41%)
Feb 02, 2018
4.900
4.980
4.820
4.910
335,070
+0.00(+0.00%)
Feb 01, 2018
5.030
5.030
4.800
4.910
271,108
-0.16(-3.16%)
Jan 31, 2018
5.200
5.210
5.070
5.070
269,861
-0.10(-1.93%)
Jan 30, 2018
5.210
5.220
5.140
5.170
288,436
-0.06(-1.15%)
Jan 29, 2018
5.170
5.290
5.150
5.230
258,207
+0.03(+0.58%)
Jan 26, 2018
5.120
5.330
5.064
5.200
204,019
+0.09(+1.76%)
Jan 25, 2018
5.340
5.340
5.100
5.110
453,563
-0.25(-4.66%)
Jan 24, 2018
5.400
5.460
5.270
5.360
293,822
-0.03(-0.56%)
Jan 23, 2018
5.590
5.640
5.330
5.390
318,777
-0.20(-3.58%)
Jan 22, 2018
5.520
5.620
5.450
5.590
377,456
+0.08(+1.45%)
Jan 19, 2018
5.430
5.605
5.360
5.510
395,651
+0.10(+1.85%)
Jan 18, 2018
5.360
5.470
5.310
5.410
274,647
+0.05(+0.93%)
Jan 17, 2018
5.350
5.530
5.280
5.360
679,035
+0.05(+0.94%)
Jan 16, 2018
5.420
5.500
5.250
5.310
558,523
-0.05(-0.93%)
Jan 12, 2018
5.360
5.360
5.360
0
-0.05(-0.92%)
Jan 11, 2018
5.270
5.420
5.110
5.410
782,783
+0.14(+2.66%)
Jan 10, 2018
5.270
530,597
-0.06(-1.13%)
Jan 09, 2018
5.620
5.620
5.280
5.330
660,659
-0.38(-6.65%)
Jan 08, 2018
5.750
5.850
5.605
5.710
851,846
-0.06(-1.04%)
Jan 05, 2018
6.140
6.140
5.680
5.770
813,116
-0.33(-5.41%)
Jan 04, 2018
6.480
6.030
6.100
1,644,057
-0.33(-5.13%)
Jan 03, 2018
6.690
6.780
6.410
6.430
714,360
-0.31(-4.60%)
Jan 02, 2018
6.680
6.990
6.640
6.740
747,623
+0.13(+1.97%)
Dec 29, 2017
6.610
6.610
6.610
0
-0.08(-1.20%)
Dec 28, 2017
6.600
6.790
6.560
6.690
573,276
+0.12(+1.83%)
Dec 27, 2017
6.500
6.655
6.400
6.570
814,354
+0.18(+2.82%)
Dec 26, 2017
6.150
6.440
6.150
6.390
509,397
+0.25(+4.07%)
Dec 22, 2017
6.140
6.230
6.051
6.140
288,513
-0.03(-0.49%)
Dec 21, 2017
6.120
6.240
6.020
6.170
482,055
+0.07(+1.15%)
Dec 20, 2017
5.970
6.120
5.890
6.100
704,063
+0.21(+3.57%)
Dec 19, 2017
5.830
5.990
5.800
5.890
366,155
+0.05(+0.86%)
Dec 18, 2017
5.840
5.950
5.640
5.840
570,418
+0.01(+0.17%)
Dec 15, 2017
5.680
5.890
5.611
5.830
750,553
+0.15(+2.64%)
Dec 14, 2017
5.740
5.820
5.600
5.680
523,847
-0.05(-0.87%)
Dec 13, 2017
5.420
5.740
5.386
5.730
882,751
+0.29(+5.33%)
Dec 12, 2017
5.390
5.510
5.390
5.440
1,094,877
+0.03(+0.55%)
Dec 11, 2017
5.450
5.470
5.320
5.410
472,777
-0.04(-0.73%)
Dec 08, 2017
5.240
5.465
5.150
5.450
702,547
+0.18(+3.42%)
Dec 07, 2017
5.200
5.395
5.155
5.270
370,633
+0.10(+1.93%)
Dec 06, 2017
5.240
5.260
5.100
5.170
264,436
-0.04(-0.77%)
Dec 05, 2017
5.500
5.500
5.140
5.210
642,910
-0.21(-3.87%)
Dec 04, 2017
5.250
5.490
5.250
5.420
882,884
+0.20(+3.83%)
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
.