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, 2024
3.280
3.290
3.180
3.200
283,733
-0.10(-3.03%)
Apr 29, 2024
3.310
3.400
3.230
3.300
175,145
+0.00(+0.00%)
Apr 26, 2024
3.260
3.320
3.190
3.300
195,114
+0.01(+0.30%)
Apr 25, 2024
3.300
3.300
3.190
3.290
273,643
-0.06(-1.79%)
Apr 24, 2024
3.390
3.390
3.180
3.350
392,064
-0.09(-2.62%)
Apr 23, 2024
3.440
3.610
3.430
3.440
291,484
+0.00(+0.00%)
Apr 22, 2024
3.160
3.505
3.150
3.440
430,343
+0.24(+7.50%)
Apr 19, 2024
3.060
3.205
3.030
3.200
245,606
+0.14(+4.58%)
Apr 18, 2024
3.110
3.170
3.040
3.060
329,874
-0.02(-0.65%)
Apr 17, 2024
3.130
3.210
3.050
3.080
487,529
-0.08(-2.53%)
Apr 16, 2024
3.160
3.231
3.150
3.160
258,919
-0.05(-1.56%)
Apr 15, 2024
3.340
3.390
3.190
3.210
369,470
-0.09(-2.73%)
Apr 12, 2024
3.370
3.440
3.230
3.300
380,511
-0.11(-3.23%)
Apr 11, 2024
3.420
3.550
3.390
3.410
455,185
-0.02(-0.58%)
Apr 10, 2024
3.350
3.520
3.250
3.430
857,516
-0.03(-0.87%)
Apr 09, 2024
3.720
3.800
3.380
3.460
604,078
-0.23(-6.23%)
Apr 08, 2024
3.810
3.830
3.630
3.690
775,122
-0.13(-3.40%)
Apr 05, 2024
3.800
4.029
3.610
3.820
1,291,901
+0.03(+0.79%)
Apr 04, 2024
3.200
3.940
3.150
3.790
2,647,047
+0.66(+21.09%)
Apr 03, 2024
2.860
3.150
2.805
3.130
1,531,834
+0.26(+9.06%)
Apr 02, 2024
3.000
3.000
2.770
2.870
466,756
-0.22(-7.12%)
Apr 01, 2024
3.120
3.175
3.040
3.090
463,966
-0.02(-0.64%)
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
4.220
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%)
Jan 02, 2024
4.290
4.620
4.280
4.460
575,066
+0.20(+4.69%)
Dec 29, 2023
4.340
4.415
4.260
4.260
712,873
-0.11(-2.52%)
Dec 28, 2023
4.420
4.420
4.300
4.370
418,260
-0.07(-1.58%)
Dec 27, 2023
4.320
4.580
4.310
4.440
574,013
+0.12(+2.78%)
Dec 26, 2023
4.400
4.430
4.290
4.320
541,711
-0.01(-0.23%)
Dec 22, 2023
4.350
4.475
4.275
4.330
453,107
-0.04(-0.92%)
Dec 21, 2023
4.400
4.510
4.310
4.370
331,865
+0.00(+0.00%)
Dec 20, 2023
4.400
4.575
4.370
4.370
442,249
-0.09(-2.02%)
Dec 19, 2023
4.210
4.470
4.182
4.460
533,235
+0.25(+5.94%)
Dec 18, 2023
4.200
4.270
4.080
4.210
590,495
+0.03(+0.72%)
Dec 15, 2023
4.260
4.300
4.150
4.180
909,273
-0.20(-4.57%)
Dec 14, 2023
4.480
4.580
4.305
4.380
728,706
+0.01(+0.23%)
Dec 13, 2023
4.330
4.402
4.260
4.370
958,539
+0.17(+4.05%)
Dec 12, 2023
4.300
4.300
4.140
4.200
539,571
-0.06(-1.41%)
Dec 11, 2023
4.200
4.328
4.054
4.260
832,354
+0.10(+2.40%)
Dec 08, 2023
4.170
4.470
4.090
4.160
1,418,459
-0.01(-0.24%)
Dec 07, 2023
4.800
4.800
4.045
4.170
3,413,277
-1.15(-21.62%)
Dec 06, 2023
5.080
5.405
5.070
5.320
1,006,299
+0.25(+4.93%)
Dec 05, 2023
5.250
5.250
4.980
5.070
385,613
-0.21(-3.98%)
Dec 04, 2023
5.140
5.341
5.040
5.280
540,506
+0.18(+3.53%)
Dec 01, 2023
4.770
5.150
4.760
5.100
861,274
+0.27(+5.59%)
Nov 30, 2023
4.970
4.970
4.790
4.830
690,121
-0.14(-2.82%)
Nov 29, 2023
5.130
5.205
4.950
4.970
341,119
-0.07(-1.39%)
Nov 28, 2023
5.080
5.150
4.980
5.040
348,419
-0.07(-1.37%)
Nov 27, 2023
5.240
5.350
5.090
5.110
463,613
-0.14(-2.67%)
Nov 24, 2023
5.000
5.280
4.950
5.250
253,773
+0.28(+5.63%)
Nov 22, 2023
5.100
5.100
4.970
4.970
458,816
-0.02(-0.40%)
Nov 21, 2023
5.070
5.070
4.690
4.990
565,686
+0.02(+0.40%)
Nov 20, 2023
4.940
5.130
4.920
4.970
506,737
+0.10(+2.05%)
Nov 17, 2023
4.840
4.885
4.610
4.870
421,376
+0.09(+1.88%)
Nov 16, 2023
4.950
4.950
4.600
4.780
447,917
-0.20(-4.02%)
Nov 15, 2023
5.140
5.240
4.920
4.980
496,488
-0.07(-1.39%)
Nov 14, 2023
4.920
5.150
4.870
5.050
780,799
+0.37(+7.91%)
Nov 13, 2023
4.550
4.705
4.440
4.680
260,542
+0.10(+2.18%)
Nov 10, 2023
4.390
4.700
4.390
4.580
247,316
+0.18(+4.09%)
Nov 09, 2023
5.030
5.095
4.320
4.400
504,116
-0.60(-12.00%)
Nov 08, 2023
5.060
5.065
4.940
5.000
268,520
-0.06(-1.19%)
Nov 07, 2023
4.940
5.075
4.860
5.060
282,317
+0.05(+1.00%)
Nov 06, 2023
5.210
5.210
4.835
5.010
316,646
-0.17(-3.28%)
Nov 03, 2023
5.320
5.550
5.160
5.180
664,003
+0.04(+0.78%)
Nov 02, 2023
5.190
5.500
4.980
5.140
514,172
-0.01(-0.19%)
Nov 01, 2023
5.100
5.190
4.780
5.150
578,327
+0.06(+1.18%)
Oct 31, 2023
4.970
5.145
4.880
5.090
294,826
+0.08(+1.60%)
Oct 30, 2023
5.010
5.135
4.820
5.010
314,904
-0.02(-0.40%)
Oct 27, 2023
5.350
5.480
4.970
5.030
581,009
-0.31(-5.81%)
Oct 26, 2023
4.930
5.470
4.840
5.340
1,093,896
+0.40(+8.10%)
Oct 25, 2023
4.850
4.965
4.610
4.940
373,690
+0.09(+1.86%)
Oct 24, 2023
4.640
4.885
4.640
4.850
306,260
+0.19(+4.08%)
Oct 23, 2023
5.050
5.140
4.650
4.660
578,185
-0.51(-9.86%)
Oct 20, 2023
5.320
5.490
5.085
5.170
685,169
-0.14(-2.64%)
Oct 19, 2023
5.300
5.330
5.130
5.310
602,197
-0.05(-0.93%)
Oct 18, 2023
5.420
5.426
5.190
5.360
705,197
-0.11(-2.01%)
Oct 17, 2023
5.100
5.480
5.080
5.470
988,577
+0.43(+8.64%)
Oct 16, 2023
4.910
5.060
4.810
5.035
796,611
+0.11(+2.13%)
Oct 13, 2023
4.550
4.960
4.460
4.930
950,639
+0.36(+7.88%)
Oct 12, 2023
4.730
4.730
4.440
4.570
389,280
-0.10(-2.14%)
Oct 11, 2023
4.630
4.880
4.550
4.670
526,809
+0.12(+2.52%)
Oct 10, 2023
4.130
4.570
4.130
4.555
473,610
+0.46(+11.10%)
Oct 09, 2023
4.000
4.120
3.890
4.100
825,800
+0.02(+0.49%)
Oct 06, 2023
4.270
4.280
4.060
4.080
571,778
-0.23(-5.34%)
Oct 05, 2023
4.260
4.330
4.200
4.310
420,403
+0.02(+0.47%)
Oct 04, 2023
4.200
4.370
4.150
4.290
377,806
+0.04(+0.94%)
Oct 03, 2023
4.300
4.330
4.140
4.250
606,030
+0.09(+2.16%)
Oct 02, 2023
4.540
4.620
4.150
4.160
773,018
-0.33(-7.35%)
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%)
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
.