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 (%)
Jul 31, 2023
6.110
6.321
6.110
6.300
307,301
+0.21(+3.45%)
Jul 28, 2023
6.070
6.210
6.070
6.090
287,972
+0.05(+0.83%)
Jul 27, 2023
5.970
6.140
5.970
6.040
301,300
+0.08(+1.34%)
Jul 26, 2023
5.850
5.987
5.850
5.960
228,528
+0.10(+1.71%)
Jul 25, 2023
5.760
5.890
5.740
5.860
272,550
+0.07(+1.21%)
Jul 24, 2023
5.490
5.845
5.489
5.790
312,100
+0.33(+6.04%)
Jul 21, 2023
5.870
5.880
5.460
5.460
435,774
-0.34(-5.86%)
Jul 20, 2023
5.830
5.870
5.770
5.800
253,208
-0.06(-1.02%)
Jul 19, 2023
5.900
5.930
5.814
5.860
548,590
+0.02(+0.34%)
Jul 18, 2023
5.840
5.965
5.790
5.840
539,633
-0.01(-0.17%)
Jul 17, 2023
5.840
5.940
5.800
5.850
647,057
-0.03(-0.51%)
Jul 14, 2023
6.000
6.000
5.840
5.880
642,454
-0.13(-2.16%)
Jul 13, 2023
6.060
6.063
5.940
6.010
488,702
-0.05(-0.83%)
Jul 12, 2023
5.970
6.090
5.890
6.060
781,998
+0.17(+2.89%)
Jul 11, 2023
5.920
5.950
5.720
5.890
460,067
+0.00(+0.00%)
Jul 10, 2023
5.890
6.000
5.850
5.890
507,151
-0.03(-0.51%)
Jul 07, 2023
5.760
5.971
5.725
5.920
938,478
+0.16(+2.78%)
Jul 06, 2023
5.690
5.780
5.595
5.760
568,478
+0.00(+0.00%)
Jul 05, 2023
5.750
5.820
5.595
5.760
731,172
+0.04(+0.70%)
Jul 03, 2023
5.700
5.780
5.650
5.720
278,616
+0.02(+0.35%)
Jun 30, 2023
5.650
5.740
5.555
5.700
586,062
+0.12(+2.15%)
Jun 29, 2023
5.620
5.840
5.500
5.580
495,577
+0.02(+0.36%)
Jun 28, 2023
5.390
5.570
5.270
5.560
720,985
+0.17(+3.15%)
Jun 27, 2023
5.270
5.430
5.190
5.390
270,412
+0.11(+2.08%)
Jun 26, 2023
5.130
5.380
5.130
5.280
684,422
+0.17(+3.33%)
Jun 23, 2023
4.980
5.225
4.910
5.110
907,611
+0.09(+1.79%)
Jun 22, 2023
4.850
5.060
4.790
5.020
627,062
+0.12(+2.45%)
Jun 21, 2023
4.790
4.950
4.760
4.900
378,939
+0.10(+2.08%)
Jun 20, 2023
4.790
4.860
4.740
4.800
601,100
-0.03(-0.62%)
Jun 16, 2023
5.030
5.030
4.760
4.830
1,422,000
-0.16(-3.21%)
Jun 15, 2023
4.890
5.010
4.840
4.990
597,263
-1.23(-19.77%)
May 08, 2023
6.260
6.260
6.050
6.220
379,511
+0.00(+0.00%)
May 05, 2023
6.160
6.350
6.141
6.220
330,464
+0.12(+1.97%)
May 04, 2023
6.110
6.170
6.050
6.100
385,899
-0.02(-0.33%)
May 03, 2023
6.100
6.320
6.100
6.120
401,619
+0.02(+0.33%)
May 02, 2023
6.190
6.190
6.020
6.100
588,388
-0.10(-1.61%)
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
.