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 (%)
Mar 31, 2015
7.930
8.010
7.730
7.990
139,437
+0.01(+0.13%)
Mar 30, 2015
8.010
8.050
7.914
7.980
110,068
-0.01(-0.13%)
Mar 27, 2015
7.990
8.030
7.860
7.990
63,016
-0.01(-0.12%)
Mar 26, 2015
8.130
8.200
7.900
8.000
91,340
-0.12(-1.48%)
Mar 25, 2015
8.050
8.220
8.050
8.120
204,695
+0.05(+0.62%)
Mar 24, 2015
7.970
8.100
7.930
8.070
142,514
+0.10(+1.25%)
Mar 23, 2015
7.990
8.130
7.861
7.970
167,151
-0.11(-1.36%)
Mar 20, 2015
8.080
8.250
7.970
8.080
164,339
+0.08(+1.00%)
Mar 19, 2015
8.010
8.100
7.870
8.000
169,573
-0.01(-0.12%)
Mar 18, 2015
7.940
8.040
7.870
8.010
198,954
+0.05(+0.63%)
Mar 17, 2015
7.920
8.070
7.890
7.960
200,198
+0.03(+0.38%)
Mar 16, 2015
7.820
8.070
7.775
7.930
292,152
+0.21(+2.72%)
Mar 13, 2015
7.740
7.850
7.690
7.720
80,898
-0.03(-0.39%)
Mar 12, 2015
7.770
7.820
7.660
7.750
152,266
+0.00(+0.00%)
Mar 11, 2015
7.710
7.830
7.690
7.750
232,042
+0.07(+0.91%)
Mar 10, 2015
7.740
7.750
7.650
7.680
134,548
-0.07(-0.90%)
Mar 09, 2015
7.840
7.840
7.700
7.750
130,639
-0.05(-0.64%)
Mar 06, 2015
7.750
7.800
7.690
7.800
144,283
+0.02(+0.26%)
Mar 05, 2015
7.720
7.830
7.660
7.780
82,458
+0.06(+0.78%)
Mar 04, 2015
7.600
7.810
7.600
7.720
207,813
+0.12(+1.58%)
Mar 03, 2015
7.510
7.770
7.500
7.600
158,707
+0.09(+1.20%)
Mar 02, 2015
7.400
7.600
7.380
7.510
257,098
+0.15(+2.04%)
Feb 27, 2015
7.430
7.440
7.350
7.360
193,560
-0.07(-0.94%)
Feb 26, 2015
7.280
7.470
7.250
7.430
258,130
+0.14(+1.92%)
Feb 25, 2015
7.240
7.350
6.805
7.290
112,974
+0.06(+0.83%)
Feb 24, 2015
7.170
7.280
7.040
7.230
203,880
+0.07(+0.98%)
Feb 23, 2015
7.160
7.370
6.936
7.160
760,616
+0.00(+0.00%)
Feb 20, 2015
7.230
7.300
7.150
7.160
70,395
-0.04(-0.56%)
Feb 19, 2015
7.240
7.300
7.170
7.200
23,522
-0.08(-1.10%)
Feb 18, 2015
7.190
7.310
7.110
7.280
75,217
+0.06(+0.83%)
Feb 17, 2015
7.220
7.290
7.050
7.220
56,902
+0.00(+0.00%)
Feb 13, 2015
7.180
7.220
7.220
7.220
81,300
+0.01(+0.14%)
Feb 12, 2015
7.330
7.360
7.040
7.210
118,265
-0.10(-1.37%)
Feb 11, 2015
7.320
7.360
7.270
7.310
64,985
+0.01(+0.14%)
Feb 10, 2015
7.250
7.340
7.220
7.300
127,901
+0.04(+0.55%)
Feb 09, 2015
7.370
7.380
7.240
7.260
158,294
-0.16(-2.16%)
Feb 06, 2015
7.300
7.420
7.260
7.420
158,438
+0.10(+1.37%)
Feb 05, 2015
7.250
7.400
7.250
7.320
158,135
+0.05(+0.69%)
Feb 04, 2015
7.300
7.390
7.190
7.270
124,198
-0.02(-0.27%)
Feb 03, 2015
7.290
7.420
7.230
7.290
231,308
+0.00(+0.00%)
Feb 02, 2015
7.170
7.338
7.010
7.290
226,914
+0.16(+2.24%)
Jan 30, 2015
7.190
7.310
7.060
7.130
380,398
-0.07(-0.97%)
Jan 29, 2015
7.030
7.230
6.946
7.200
144,158
+0.16(+2.27%)
Jan 28, 2015
6.770
7.140
6.620
7.040
176,692
+0.28(+4.14%)
Jan 27, 2015
6.760
6.914
6.570
6.760
54,333
-0.07(-1.02%)
Jan 26, 2015
6.890
6.960
6.690
6.830
96,505
-0.06(-0.87%)
Jan 23, 2015
6.700
6.970
6.600
6.890
116,977
+0.22(+3.30%)
Jan 22, 2015
6.390
6.700
6.390
6.670
136,277
+0.34(+5.37%)
Jan 21, 2015
6.310
6.360
6.150
6.330
130,263
+0.04(+0.64%)
Jan 20, 2015
6.580
6.610
6.195
6.290
204,636
-0.08(-1.26%)
Jan 16, 2015
6.300
6.450
6.220
6.370
153,680
+0.03(+0.47%)
Jan 15, 2015
6.520
6.520
6.210
6.340
183,650
-0.16(-2.46%)
Jan 14, 2015
6.470
6.560
6.280
6.500
177,482
-0.08(-1.22%)
Jan 13, 2015
7.030
7.230
6.510
6.580
260,676
-0.46(-6.53%)
Jan 12, 2015
7.430
7.480
7.040
7.040
175,981
-0.41(-5.50%)
Jan 09, 2015
7.470
7.510
7.310
7.450
109,023
+0.00(+0.00%)
Jan 08, 2015
7.480
7.540
7.360
7.450
170,125
-0.04(-0.53%)
Jan 07, 2015
7.210
7.500
7.120
7.490
156,282
+0.29(+4.03%)
Jan 06, 2015
7.400
7.400
7.113
7.200
150,290
-0.16(-2.17%)
Jan 05, 2015
7.560
7.570
7.140
7.360
186,934
-0.03(-0.41%)
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
.