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 (%)
Apr 30, 2020
7.390
7.390
6.980
7.160
455,961
-0.27(-3.63%)
Apr 29, 2020
7.660
7.805
7.405
7.430
561,902
-0.08(-1.07%)
Apr 28, 2020
7.310
7.540
7.140
7.510
618,946
+0.29(+4.02%)
Apr 27, 2020
6.570
7.240
6.540
7.220
634,979
+0.65(+9.89%)
Apr 24, 2020
6.490
6.680
6.370
6.570
399,200
+0.09(+1.39%)
Apr 23, 2020
6.490
6.690
6.410
6.480
366,562
-0.01(-0.15%)
Apr 22, 2020
6.820
6.870
6.450
6.490
550,759
-0.22(-3.28%)
Apr 21, 2020
6.720
6.990
6.670
6.710
489,638
-0.14(-2.04%)
Apr 20, 2020
7.030
7.030
6.690
6.850
425,171
-0.18(-2.56%)
Apr 17, 2020
7.190
7.210
6.790
7.030
673,700
+0.05(+0.72%)
Apr 16, 2020
6.670
7.080
6.670
6.980
1,138,819
+0.35(+5.28%)
Apr 15, 2020
6.400
6.850
6.210
6.630
722,468
+0.05(+0.76%)
Apr 14, 2020
6.780
6.810
6.360
6.580
669,640
-0.02(-0.30%)
Apr 13, 2020
6.930
6.950
6.460
6.600
464,568
-0.20(-2.94%)
Apr 09, 2020
6.670
6.880
6.580
6.800
649,400
+0.20(+3.03%)
Apr 08, 2020
6.110
6.610
6.110
6.600
816,805
+0.61(+10.18%)
Apr 07, 2020
6.560
6.620
5.910
5.990
681,661
-0.39(-6.11%)
Apr 06, 2020
5.710
6.430
5.700
6.380
764,008
+0.88(+16.00%)
Apr 03, 2020
5.810
5.870
5.460
5.500
710,000
-0.35(-5.98%)
Apr 02, 2020
5.570
5.870
5.555
5.850
802,576
+0.22(+3.91%)
Apr 01, 2020
6.020
6.160
5.520
5.630
1,014,158
-0.53(-8.60%)
Mar 31, 2020
6.220
6.480
6.050
6.160
1,322,134
-0.08(-1.28%)
Mar 30, 2020
6.090
6.460
5.818
6.240
1,412,375
+0.28(+4.70%)
Mar 27, 2020
6.190
6.190
5.310
5.960
1,590,500
+0.35(+6.24%)
Mar 26, 2020
5.690
5.810
5.530
5.610
953,946
-0.02(-0.36%)
Mar 25, 2020
5.650
5.960
5.502
5.630
718,771
+0.00(+0.00%)
Mar 24, 2020
5.830
6.230
5.410
5.630
982,001
+0.05(+0.90%)
Mar 23, 2020
5.030
5.950
4.980
5.580
1,100,731
+0.48(+9.41%)
Mar 20, 2020
5.870
5.960
4.950
5.100
1,722,000
-0.89(-14.86%)
Mar 19, 2020
5.630
6.340
5.490
5.990
1,938,012
+0.37(+6.58%)
Mar 18, 2020
5.750
6.540
5.235
5.620
2,220,204
-0.14(-2.43%)
Mar 17, 2020
5.000
5.810
4.990
5.760
1,683,556
+0.88(+18.03%)
Mar 16, 2020
4.180
5.100
4.080
4.880
1,115,450
+0.30(+6.55%)
Mar 13, 2020
4.500
4.830
4.350
4.580
1,217,000
+0.28(+6.51%)
Mar 12, 2020
4.570
4.700
4.280
4.300
1,017,177
-0.52(-10.79%)
Mar 11, 2020
4.850
4.950
4.605
4.820
1,235,693
-0.18(-3.60%)
Mar 10, 2020
5.260
5.290
4.830
5.000
875,909
-0.04(-0.79%)
Mar 09, 2020
5.180
5.500
5.010
5.040
547,842
-0.61(-10.80%)
Mar 06, 2020
5.830
5.955
5.590
5.650
618,400
-0.31(-5.20%)
Mar 05, 2020
6.170
6.220
5.880
5.960
511,894
-0.30(-4.79%)
Mar 04, 2020
5.930
6.290
5.880
6.260
780,511
+0.40(+6.83%)
Mar 03, 2020
5.900
5.920
5.800
5.860
1,265,028
-0.02(-0.34%)
Mar 02, 2020
6.030
6.050
5.655
5.880
1,173,360
-0.12(-2.00%)
Feb 28, 2020
5.990
6.120
5.875
6.000
1,013,700
-0.07(-1.15%)
Feb 27, 2020
5.950
6.140
5.680
6.070
982,540
+0.02(+0.33%)
Feb 26, 2020
6.030
6.120
5.950
6.050
855,099
+0.02(+0.33%)
Feb 25, 2020
6.140
6.265
6.010
6.030
819,642
-0.09(-1.47%)
Feb 24, 2020
6.430
6.450
6.110
6.120
586,746
-0.41(-6.28%)
Feb 21, 2020
6.520
6.580
6.390
6.530
461,500
+0.01(+0.15%)
Feb 20, 2020
6.410
6.565
6.390
6.520
610,851
+0.12(+1.87%)
Feb 19, 2020
6.550
6.550
6.240
6.400
1,072,923
-0.11(-1.69%)
Feb 18, 2020
6.530
6.640
6.460
6.510
552,261
-0.07(-1.06%)
Feb 14, 2020
6.670
6.690
6.565
6.580
326,600
-0.07(-1.05%)
Feb 13, 2020
6.480
6.690
6.449
6.650
623,562
+0.15(+2.31%)
Feb 12, 2020
6.360
6.515
6.250
6.500
460,209
+0.20(+3.17%)
Feb 11, 2020
6.190
6.340
6.160
6.300
1,129,823
+0.11(+1.78%)
Feb 10, 2020
6.170
6.270
6.120
6.190
849,643
+0.02(+0.32%)
Feb 07, 2020
6.290
6.290
6.115
6.170
862,200
-0.20(-3.14%)
Feb 06, 2020
6.370
6.450
6.250
6.370
786,141
+0.03(+0.47%)
Feb 05, 2020
6.020
6.370
5.880
6.340
1,265,327
+0.37(+6.20%)
Feb 04, 2020
6.330
6.418
5.900
5.970
2,103,574
-0.30(-4.78%)
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
.