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
)
3.210
-0.095 (-2.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 28, 2024
3.040
3.240
2.910
3.110
1,001,695
+0.11(+3.67%)
Mar 27, 2024
2.960
3.050
2.940
3.000
487,056
+0.08(+2.74%)
Mar 26, 2024
2.890
2.950
2.740
2.920
674,864
+0.08(+2.82%)
Mar 25, 2024
3.090
3.120
2.810
2.840
568,611
-0.20(-6.58%)
Mar 22, 2024
3.230
3.305
3.000
3.040
727,880
-0.16(-5.00%)
Mar 21, 2024
3.090
3.261
2.988
3.200
942,220
+0.12(+3.90%)
Mar 20, 2024
2.950
3.080
2.870
3.080
732,980
+0.13(+4.41%)
Mar 19, 2024
3.040
3.040
2.910
2.950
364,784
-0.08(-2.64%)
Mar 18, 2024
3.160
3.160
2.990
3.030
333,547
-0.13(-4.11%)
Mar 15, 2024
3.010
3.175
3.010
3.160
837,650
+0.12(+3.95%)
Mar 14, 2024
3.060
3.099
2.990
3.040
424,053
-0.01(-0.33%)
Mar 13, 2024
3.220
3.240
3.020
3.050
423,034
-0.16(-4.98%)
Mar 12, 2024
3.350
3.350
3.210
3.210
292,071
-0.14(-4.18%)
Mar 11, 2024
3.400
3.475
3.330
3.350
265,991
-0.05(-1.47%)
Mar 08, 2024
3.430
3.570
3.370
3.400
360,105
+0.03(+0.89%)
Mar 07, 2024
3.400
3.440
3.250
3.370
294,583
-0.01(-0.30%)
Mar 06, 2024
3.390
3.435
3.294
3.380
239,376
+0.01(+0.30%)
Mar 05, 2024
3.450
3.520
3.365
3.370
415,271
-0.12(-3.44%)
Mar 04, 2024
3.640
3.665
3.410
3.490
327,635
-0.14(-3.86%)
Mar 01, 2024
3.610
3.708
3.550
3.630
229,807
+0.02(+0.55%)
Feb 29, 2024
3.660
3.730
3.600
3.610
304,689
+0.00(+0.00%)
Feb 28, 2024
3.740
3.805
3.610
3.610
265,614
-0.16(-4.24%)
Feb 27, 2024
3.730
3.810
3.705
3.770
484,854
+0.08(+2.17%)
Feb 26, 2024
3.770
3.910
3.670
3.690
211,875
-0.10(-2.64%)
Feb 23, 2024
3.780
3.835
3.750
3.790
147,616
+0.01(+0.26%)
Feb 22, 2024
3.840
3.890
3.770
3.780
197,734
-0.06(-1.56%)
Feb 21, 2024
3.830
3.900
3.800
3.840
427,263
-0.06(-1.54%)
Feb 20, 2024
3.940
4.010
3.850
3.900
212,149
-0.10(-2.50%)
Feb 16, 2024
4.000
4.100
3.950
4.000
303,004
-0.03(-0.74%)
Feb 15, 2024
3.910
4.050
3.870
4.030
234,932
+0.12(+3.07%)
Feb 14, 2024
3.840
3.920
3.780
3.910
183,346
+0.10(+2.62%)
Feb 13, 2024
3.920
3.944
3.780
3.810
272,519
-0.24(-5.93%)
Feb 12, 2024
3.840
4.110
3.810
4.050
366,011
+0.31(+8.29%)
Feb 09, 2024
3.750
3.790
3.680
3.740
290,527
+0.00(+0.00%)
Feb 08, 2024
3.660
3.750
3.635
3.740
174,062
+0.09(+2.47%)
Feb 07, 2024
3.690
3.690
3.530
3.650
406,452
-0.03(-0.82%)
Feb 06, 2024
3.580
3.720
3.555
3.680
237,486
+0.07(+1.94%)
Feb 05, 2024
3.700
3.730
3.590
3.610
483,038
-0.09(-2.43%)
Feb 02, 2024
3.630
3.770
3.590
3.700
363,852
+0.03(+0.82%)
Feb 01, 2024
3.850
3.900
3.635
3.670
397,915
-0.18(-4.68%)
Jan 31, 2024
4.080
4.080
3.850
3.850
250,414
-0.20(-4.94%)
Jan 30, 2024
4.050
4.100
4.020
4.050
156,169
-0.04(-0.98%)
Jan 29, 2024
4.080
4.281
3.965
4.090
196,187
+0.02(+0.49%)
Jan 26, 2024
4.250
4.320
4.045
4.070
154,252
-0.15(-3.55%)
Jan 25, 2024
4.230
4.266
4.133
4.220
171,210
+0.05(+1.20%)
Jan 24, 2024
4.250
4.250
4.115
4.170
270,414
+0.00(+0.00%)
Jan 23, 2024
4.120
4.220
4.120
4.170
201,880
+0.09(+2.21%)
Jan 22, 2024
3.850
4.080
3.840
4.080
245,469
+0.25(+6.53%)
Jan 19, 2024
3.860
3.860
3.750
3.830
342,470
+0.00(+0.00%)
Jan 18, 2024
4.090
4.090
3.790
3.830
498,155
-0.21(-5.20%)
Jan 17, 2024
4.110
4.170
4.020
4.040
366,580
-0.17(-4.04%)
Jan 16, 2024
4.240
4.260
4.160
4.210
275,065
+0.00(+0.00%)
Jan 12, 2024
4.250
4.325
4.200
4.210
240,184
-0.03(-0.71%)
Jan 11, 2024
4.240
4.285
4.180
4.240
253,704
-0.02(-0.47%)
Jan 10, 2024
4.260
4.430
4.225
4.260
339,108
-0.03(-0.70%)
Jan 09, 2024
4.430
4.430
4.280
4.290
293,371
-0.21(-4.67%)
Jan 08, 2024
4.430
4.590
4.420
4.500
303,292
+0.02(+0.45%)
Jan 05, 2024
4.420
4.505
4.380
4.480
775,075
+0.04(+0.90%)
Jan 04, 2024
4.420
4.450
4.315
4.440
398,070
+0.00(+0.00%)
Jan 03, 2024
4.420
4.550
4.370
4.440
715,910
-0.02(-0.45%)
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
.