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, 2018
5.150
5.300
4.950
4.990
309,202
-0.14(-2.73%)
Apr 27, 2018
5.240
5.280
5.025
5.130
324,696
-0.10(-1.91%)
Apr 26, 2018
5.070
5.270
5.050
5.230
338,906
+0.19(+3.77%)
Apr 25, 2018
5.090
5.099
4.720
5.040
672,504
-0.15(-2.89%)
Apr 24, 2018
5.130
5.340
5.090
5.190
524,767
+0.05(+0.97%)
Apr 23, 2018
4.940
5.260
4.900
5.140
621,662
+0.18(+3.63%)
Apr 20, 2018
4.870
5.005
4.800
4.960
232,154
+0.08(+1.64%)
Apr 19, 2018
4.940
4.990
4.760
4.880
165,331
-0.05(-1.01%)
Apr 18, 2018
4.890
5.040
4.890
4.930
170,959
+0.04(+0.82%)
Apr 17, 2018
5.010
5.020
4.810
4.890
366,356
-0.10(-2.00%)
Apr 16, 2018
5.000
5.050
4.900
4.990
205,699
+0.00(+0.00%)
Apr 13, 2018
5.090
5.140
4.880
4.990
277,848
-0.10(-1.96%)
Apr 12, 2018
4.940
5.190
4.793
5.090
481,727
+0.19(+3.88%)
Apr 11, 2018
4.870
4.980
4.485
4.900
258,673
+0.01(+0.20%)
Apr 10, 2018
4.940
5.010
4.840
4.890
455,313
-0.02(-0.41%)
Apr 09, 2018
5.010
5.010
4.839
4.910
405,361
-0.08(-1.60%)
Apr 06, 2018
4.790
5.050
4.720
4.990
745,175
+0.19(+3.96%)
Apr 05, 2018
4.600
4.840
4.520
4.800
795,066
+0.21(+4.58%)
Apr 04, 2018
4.200
4.620
4.200
4.590
753,677
+0.35(+8.25%)
Apr 03, 2018
3.990
4.500
3.990
4.240
952,145
+0.25(+6.27%)
Apr 02, 2018
4.070
4.250
3.900
3.990
810,188
-0.09(-2.21%)
Mar 29, 2018
4.080
4.080
4.080
0
-0.06(-1.45%)
Mar 28, 2018
3.830
4.225
3.830
4.140
3,467,740
+0.33(+8.66%)
Mar 27, 2018
3.800
3.950
3.750
3.810
1,418,056
+0.04(+1.06%)
Mar 26, 2018
3.770
3.880
3.750
3.770
900,235
+0.06(+1.62%)
Mar 23, 2018
3.820
3.890
3.670
3.710
783,851
-0.12(-3.13%)
Mar 22, 2018
3.820
3.900
3.720
3.830
542,823
+0.01(+0.26%)
Mar 21, 2018
3.820
3.920
3.760
3.820
414,195
-0.01(-0.26%)
Mar 20, 2018
3.940
3.960
3.800
3.830
623,490
-0.09(-2.30%)
Mar 19, 2018
4.040
4.050
3.850
3.920
521,057
-0.12(-2.97%)
Mar 16, 2018
4.020
4.130
3.980
4.040
714,244
+0.03(+0.75%)
Mar 15, 2018
4.570
4.600
3.830
4.010
2,038,126
-0.74(-15.58%)
Mar 14, 2018
4.850
4.860
4.700
4.750
210,527
-0.10(-2.06%)
Mar 13, 2018
4.730
4.965
4.700
4.850
271,554
+0.10(+2.11%)
Mar 12, 2018
4.750
4.850
4.720
4.750
316,783
-0.01(-0.21%)
Mar 09, 2018
4.880
4.950
4.700
4.760
313,179
-0.10(-2.06%)
Mar 08, 2018
5.110
5.110
4.850
4.860
204,124
-0.23(-4.52%)
Mar 07, 2018
5.000
5.110
4.896
5.090
354,823
+0.07(+1.39%)
Mar 06, 2018
5.110
5.242
4.980
5.020
262,161
-0.08(-1.57%)
Mar 05, 2018
5.010
5.230
4.960
5.100
217,841
+0.07(+1.39%)
Mar 02, 2018
4.970
5.095
4.910
5.030
258,716
+0.02(+0.40%)
Mar 01, 2018
4.860
5.060
4.770
5.010
499,994
+0.16(+3.30%)
Feb 28, 2018
5.070
5.090
4.640
4.850
657,637
-0.23(-4.53%)
Feb 27, 2018
5.150
5.190
4.920
5.080
156,421
-0.05(-0.97%)
Feb 26, 2018
5.080
5.160
4.950
5.130
323,326
+0.08(+1.58%)
Feb 23, 2018
5.110
5.160
5.025
5.050
191,843
-0.03(-0.59%)
Feb 22, 2018
5.060
5.080
174,772
-0.07(-1.36%)
Feb 21, 2018
5.180
5.260
5.080
5.150
153,784
+0.00(+0.00%)
Feb 20, 2018
5.250
5.270
5.080
5.150
334,919
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.24(+4.79%)
Feb 15, 2018
5.010
5.030
5.010
5.010
310,439
+0.04(+0.80%)
Feb 14, 2018
5.035
4.760
4.970
307,854
+0.13(+2.69%)
Feb 13, 2018
4.690
4.890
4.400
4.840
448,209
+0.04(+0.83%)
Feb 12, 2018
5.320
5.320
4.790
4.800
484,473
-0.29(-5.70%)
Feb 09, 2018
5.050
5.140
4.950
5.090
366,393
+0.09(+1.80%)
Feb 08, 2018
5.020
5.090
4.950
5.000
277,070
+0.00(+0.00%)
Feb 07, 2018
4.930
5.010
4.930
5.000
530,803
+0.08(+1.63%)
Feb 06, 2018
4.810
5.030
4.810
4.920
588,142
+0.03(+0.61%)
Feb 05, 2018
4.890
4.960
4.845
4.890
258,821
-0.02(-0.41%)
Feb 02, 2018
4.900
4.980
4.820
4.910
335,070
+0.00(+0.00%)
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
.