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 29, 2019
4.910
4.910
4.740
4.800
324,100
-0.11(-2.24%)
Mar 28, 2019
5.250
5.370
4.610
4.910
1,360,335
-0.52(-9.58%)
Mar 27, 2019
5.350
5.530
5.250
5.430
282,850
+0.08(+1.50%)
Mar 26, 2019
5.410
5.540
5.280
5.350
141,363
-0.03(-0.56%)
Mar 25, 2019
5.150
5.420
5.120
5.380
173,491
+0.23(+4.47%)
Mar 22, 2019
5.230
5.290
5.100
5.150
178,900
-0.10(-1.90%)
Mar 21, 2019
5.370
5.435
5.200
5.250
288,061
-0.11(-2.05%)
Mar 20, 2019
5.420
5.560
5.285
5.360
234,290
-0.08(-1.47%)
Mar 19, 2019
5.360
5.450
5.310
5.440
141,266
+0.09(+1.68%)
Mar 18, 2019
5.250
5.390
5.250
5.350
201,377
+0.13(+2.49%)
Mar 15, 2019
5.490
5.490
5.150
5.220
446,100
-0.28(-5.09%)
Mar 14, 2019
5.670
5.670
5.300
5.500
278,079
-0.18(-3.17%)
Mar 13, 2019
5.600
5.690
5.570
5.680
206,913
+0.11(+1.97%)
Mar 12, 2019
5.690
5.700
5.470
5.570
332,950
-0.16(-2.79%)
Mar 11, 2019
5.620
5.740
5.460
5.730
159,858
+0.14(+2.50%)
Mar 08, 2019
5.610
5.740
5.570
5.590
277,300
-0.07(-1.24%)
Mar 07, 2019
5.570
5.690
5.480
5.660
220,123
+0.09(+1.62%)
Mar 06, 2019
5.780
5.780
5.470
5.570
228,609
-0.21(-3.63%)
Mar 05, 2019
5.900
5.910
5.740
5.780
602,298
-0.09(-1.53%)
Mar 04, 2019
6.190
6.190
5.840
5.870
416,019
-0.31(-5.02%)
Mar 01, 2019
6.350
6.425
6.150
6.180
213,600
-0.11(-1.75%)
Feb 28, 2019
6.360
6.400
6.290
6.290
166,167
-0.07(-1.10%)
Feb 27, 2019
6.580
6.690
6.310
6.360
252,210
-0.23(-3.49%)
Feb 26, 2019
6.460
6.670
6.440
6.590
233,575
+0.08(+1.23%)
Feb 25, 2019
6.280
6.690
6.233
6.510
652,650
+0.25(+3.99%)
Feb 22, 2019
6.240
6.290
6.220
6.260
230,200
+0.03(+0.48%)
Feb 21, 2019
6.220
6.270
6.180
6.230
206,887
+0.01(+0.16%)
Feb 20, 2019
6.150
6.260
6.010
6.220
280,592
+0.05(+0.81%)
Feb 19, 2019
5.910
6.310
5.890
6.170
520,218
+0.30(+5.11%)
Feb 15, 2019
5.880
5.920
5.770
5.870
458,300
+0.08(+1.38%)
Feb 14, 2019
5.690
5.800
5.650
5.790
171,132
+0.09(+1.58%)
Feb 13, 2019
5.700
5.700
5.570
5.700
89,469
+0.03(+0.53%)
Feb 12, 2019
5.520
5.670
5.510
5.670
199,812
+0.18(+3.28%)
Feb 11, 2019
5.450
5.550
5.360
5.490
419,526
+0.03(+0.55%)
Feb 08, 2019
5.280
5.490
5.280
5.460
197,700
+0.16(+3.02%)
Feb 07, 2019
5.290
5.360
5.210
5.300
380,346
-0.04(-0.75%)
Feb 06, 2019
5.290
5.360
5.230
5.340
140,987
+0.07(+1.33%)
Feb 05, 2019
5.250
5.300
5.160
5.270
150,345
+0.04(+0.76%)
Feb 04, 2019
5.130
5.270
5.130
5.230
171,462
+0.11(+2.15%)
Feb 01, 2019
5.180
5.200
5.000
5.120
177,700
-0.02(-0.39%)
Jan 31, 2019
5.140
5.220
5.090
5.140
164,827
+0.00(+0.00%)
Jan 30, 2019
5.160
5.219
5.050
5.140
147,154
-0.01(-0.19%)
Jan 29, 2019
5.250
5.250
5.110
5.150
107,516
-0.08(-1.53%)
Jan 28, 2019
5.230
5.295
5.160
5.230
129,682
-0.03(-0.57%)
Jan 25, 2019
5.190
5.400
5.190
5.260
184,700
+0.07(+1.35%)
Jan 24, 2019
5.190
5.220
5.070
5.190
159,326
-0.04(-0.76%)
Jan 23, 2019
5.090
5.260
5.030
5.230
258,253
+0.15(+2.95%)
Jan 22, 2019
5.050
5.240
5.020
5.080
341,279
+0.06(+1.20%)
Jan 18, 2019
5.060
5.285
4.890
5.020
1,120,800
+0.12(+2.45%)
Jan 17, 2019
4.880
5.100
4.840
4.900
279,434
+0.02(+0.41%)
Jan 16, 2019
5.110
5.136
4.870
4.880
207,864
-0.22(-4.31%)
Jan 15, 2019
4.910
5.110
4.910
5.100
193,039
+0.22(+4.51%)
Jan 14, 2019
4.920
4.965
4.840
4.880
139,921
-0.08(-1.61%)
Jan 11, 2019
4.700
5.010
4.700
4.960
306,800
+0.24(+5.08%)
Jan 10, 2019
4.630
4.725
4.550
4.720
156,068
+0.03(+0.64%)
Jan 09, 2019
4.580
4.725
4.560
4.690
213,528
+0.12(+2.63%)
Jan 08, 2019
4.560
4.660
4.500
4.570
174,780
+0.04(+0.88%)
Jan 07, 2019
4.460
4.590
4.450
4.530
189,329
+0.07(+1.57%)
Jan 04, 2019
4.420
4.550
4.390
4.460
211,700
+0.10(+2.29%)
Jan 03, 2019
4.440
4.530
4.340
4.360
187,194
-0.09(-2.02%)
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
.