Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ: SPWH )

2.290 -0.120 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.400 2.460 2.270 2.290 592,726 -0.12(-4.98%)
Dec 19, 2024 2.580 2.580 2.390 2.410 332,936 -0.06(-2.43%)
Dec 18, 2024 2.600 2.735 2.470 2.470 602,807 -0.12(-4.63%)
Dec 17, 2024 2.600 2.620 2.471 2.590 504,410 -0.04(-1.52%)
Dec 16, 2024 2.590 2.680 2.540 2.630 631,505 +0.04(+1.54%)
Dec 13, 2024 2.570 2.670 2.480 2.590 464,243 -0.03(-1.15%)
Dec 12, 2024 2.840 2.920 2.610 2.620 1,269,338 -0.22(-7.75%)
Dec 11, 2024 2.920 3.240 2.750 2.840 3,459,484 +0.39(+15.92%)
Dec 10, 2024 2.330 2.490 2.240 2.450 1,730,667 +0.15(+6.52%)
Dec 09, 2024 2.120 2.410 2.060 2.300 1,365,961 +0.18(+8.49%)
Dec 06, 2024 2.050 2.130 2.025 2.120 565,095 +0.08(+3.92%)
Dec 05, 2024 2.230 2.230 2.020 2.040 479,231 -0.15(-6.85%)
Dec 04, 2024 2.220 2.230 2.150 2.190 323,712 -0.01(-0.45%)
Dec 03, 2024 2.210 2.240 2.095 2.200 487,072 +0.00(+0.00%)
Dec 02, 2024 2.130 2.225 2.100 2.200 452,370 +0.06(+2.80%)
Nov 29, 2024 2.220 2.255 2.110 2.140 432,334 -0.05(-2.28%)
Nov 27, 2024 1.890 2.360 1.890 2.190 929,575 +0.33(+17.74%)
Nov 26, 2024 2.010 2.020 1.860 1.860 756,244 -0.15(-7.46%)
Nov 25, 2024 2.040 2.200 1.995 2.010 1,210,923 +0.01(+0.50%)
Nov 22, 2024 2.070 2.170 1.985 2.000 434,769 -0.04(-1.96%)
Nov 21, 2024 2.100 2.160 2.020 2.040 510,072 -0.05(-2.39%)
Nov 20, 2024 2.190 2.190 2.045 2.090 377,002 -0.12(-5.43%)
Nov 19, 2024 2.290 2.300 2.210 2.210 289,433 -0.10(-4.33%)
Nov 18, 2024 2.270 2.330 2.180 2.310 205,676 +0.06(+2.67%)
Nov 15, 2024 2.210 2.305 2.130 2.250 290,086 +0.02(+0.90%)
Nov 14, 2024 2.200 2.230 2.140 2.230 208,788 +0.03(+1.36%)
Nov 13, 2024 2.320 2.365 2.190 2.200 397,755 -0.12(-5.17%)
Nov 12, 2024 2.450 2.450 2.289 2.320 285,779 -0.13(-5.31%)
Nov 11, 2024 2.500 2.521 2.450 2.450 249,961 -0.01(-0.41%)
Nov 08, 2024 2.600 2.600 2.445 2.460 164,913 -0.13(-5.02%)
Nov 07, 2024 2.700 2.705 2.580 2.590 171,617 -0.10(-3.72%)
Nov 06, 2024 2.770 2.800 2.680 2.690 187,956 +0.03(+1.13%)
Nov 05, 2024 2.620 2.730 2.570 2.660 220,298 +0.04(+1.53%)
Nov 04, 2024 2.590 2.695 2.510 2.620 233,513 +0.02(+0.77%)
Nov 01, 2024 2.630 2.660 2.550 2.600 99,531 -0.01(-0.38%)
Oct 31, 2024 2.720 2.750 2.600 2.610 125,040 -0.09(-3.33%)
Oct 30, 2024 2.760 2.780 2.655 2.700 345,692 -0.10(-3.57%)
Oct 29, 2024 2.640 2.850 2.630 2.800 490,662 +0.16(+6.06%)
Oct 28, 2024 2.460 2.650 2.430 2.640 609,238 +0.22(+9.09%)
Oct 25, 2024 2.530 2.568 2.400 2.420 155,782 -0.11(-4.35%)
Oct 24, 2024 2.500 2.600 2.495 2.530 148,562 +0.03(+1.20%)
Oct 23, 2024 2.660 2.710 2.480 2.500 212,680 -0.17(-6.37%)
Oct 22, 2024 2.750 2.770 2.650 2.670 157,239 -0.03(-1.11%)
Oct 21, 2024 2.910 2.910 2.655 2.700 251,120 -0.18(-6.25%)
Oct 18, 2024 2.900 2.930 2.810 2.880 294,575 +0.00(+0.00%)
Oct 17, 2024 2.880 2.930 2.785 2.880 215,558 +0.00(+0.00%)
Oct 16, 2024 2.850 2.965 2.850 2.880 532,905 +0.04(+1.41%)
Oct 15, 2024 2.830 2.860 2.699 2.840 222,890 +0.02(+0.71%)
Oct 14, 2024 2.990 2.990 2.810 2.820 257,477 -0.13(-4.41%)
Oct 11, 2024 2.860 3.055 2.851 2.950 294,606 +0.08(+2.79%)
Oct 10, 2024 2.790 2.925 2.775 2.870 288,029 +0.01(+0.35%)
Oct 09, 2024 3.030 3.070 2.845 2.860 991,398 -0.20(-6.54%)
Oct 08, 2024 2.890 3.060 2.840 3.060 223,211 +0.18(+6.25%)
Oct 07, 2024 2.950 3.000 2.745 2.880 256,245 -0.09(-3.03%)
Oct 04, 2024 2.790 3.000 2.680 2.970 465,974 +0.29(+10.82%)
Oct 03, 2024 2.440 2.760 2.440 2.680 379,499 +0.23(+9.39%)
Oct 02, 2024 2.530 2.532 2.220 2.450 1,025,191 -0.10(-3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.