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 (%)
Sep 29, 2023
4.190
4.730
4.190
4.490
1,952,050
+0.38(+9.25%)
Sep 28, 2023
4.010
4.270
3.900
4.110
1,460,898
+0.37(+9.89%)
Sep 27, 2023
3.740
3.880
3.710
3.740
580,546
+0.01(+0.27%)
Sep 26, 2023
3.640
3.820
3.537
3.730
1,442,395
+0.21(+5.97%)
Sep 25, 2023
3.500
3.547
3.440
3.520
769,645
-0.01(-0.28%)
Sep 22, 2023
3.630
3.690
3.505
3.530
638,488
-0.09(-2.49%)
Sep 21, 2023
3.620
3.730
3.600
3.620
516,676
-0.03(-0.82%)
Sep 20, 2023
3.850
3.850
3.620
3.650
405,678
-0.19(-4.95%)
Sep 19, 2023
3.590
3.940
3.560
3.840
809,297
+0.24(+6.67%)
Sep 18, 2023
3.620
3.620
3.470
3.600
461,556
-0.01(-0.28%)
Sep 15, 2023
3.660
3.740
3.540
3.610
1,922,251
-0.10(-2.70%)
Sep 14, 2023
3.640
3.760
3.610
3.710
751,909
+0.08(+2.20%)
Sep 13, 2023
3.500
3.670
3.460
3.630
922,986
+0.17(+4.91%)
Sep 12, 2023
3.330
3.480
3.280
3.460
920,115
+0.13(+3.90%)
Sep 11, 2023
3.340
3.360
3.263
3.330
1,252,060
-0.02(-0.60%)
Sep 08, 2023
3.330
3.450
3.255
3.350
1,701,903
+0.02(+0.60%)
Sep 07, 2023
3.020
3.470
2.980
3.330
4,863,952
-1.17(-26.00%)
Sep 06, 2023
4.530
4.576
4.402
4.500
1,123,056
+0.05(+1.12%)
Sep 05, 2023
4.700
4.700
4.425
4.450
604,017
-0.24(-5.12%)
Sep 01, 2023
4.830
4.880
4.630
4.690
667,558
-0.12(-2.49%)
Aug 31, 2023
4.950
5.020
4.720
4.810
647,663
-0.09(-1.84%)
Aug 30, 2023
4.850
4.945
4.832
4.900
493,482
+0.09(+1.87%)
Aug 29, 2023
4.810
4.830
4.610
4.810
532,934
+0.02(+0.42%)
Aug 28, 2023
5.000
5.010
4.595
4.790
874,166
-0.14(-2.84%)
Aug 25, 2023
5.140
5.170
4.885
4.930
1,256,956
-0.17(-3.24%)
Aug 24, 2023
5.360
5.420
5.090
5.095
502,723
-0.33(-6.00%)
Aug 23, 2023
5.550
5.550
5.345
5.420
827,274
-0.16(-2.87%)
Aug 22, 2023
6.010
6.023
5.570
5.580
683,995
-0.57(-9.27%)
Aug 21, 2023
6.270
6.290
6.120
6.150
182,679
-0.11(-1.76%)
Aug 18, 2023
6.230
6.335
6.230
6.260
276,134
-0.04(-0.63%)
Aug 17, 2023
6.130
6.330
6.080
6.300
545,140
+0.30(+5.00%)
Aug 16, 2023
6.000
6.070
5.935
6.000
198,292
+0.01(+0.17%)
Aug 15, 2023
6.010
6.071
5.890
5.990
283,452
-0.05(-0.83%)
Aug 14, 2023
6.030
6.110
5.970
6.040
214,060
-0.10(-1.63%)
Aug 11, 2023
6.110
6.180
6.060
6.140
180,087
+0.04(+0.66%)
Aug 10, 2023
6.130
6.250
6.080
6.100
299,350
-0.03(-0.49%)
Aug 09, 2023
6.090
6.155
5.960
6.130
207,002
+0.04(+0.66%)
Aug 08, 2023
6.030
6.110
5.980
6.090
203,181
+0.00(+0.00%)
Aug 07, 2023
6.090
6.120
5.975
6.090
180,824
+0.02(+0.33%)
Aug 04, 2023
6.100
6.170
6.040
6.070
171,456
-0.01(-0.16%)
Aug 03, 2023
6.050
6.160
6.050
6.080
137,652
+0.05(+0.83%)
Aug 02, 2023
6.120
6.160
5.980
6.030
259,314
-0.16(-2.58%)
Aug 01, 2023
6.270
6.319
6.120
6.190
409,543
-0.11(-1.75%)
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%)
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
.