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 (%)
May 31, 2019
3.720
3.820
3.650
3.680
407,900
-0.18(-4.66%)
May 30, 2019
3.770
3.980
3.410
3.860
757,831
-0.06(-1.53%)
May 29, 2019
4.070
4.070
3.910
3.920
365,635
-0.15(-3.69%)
May 28, 2019
4.120
4.180
4.030
4.070
151,786
-0.06(-1.45%)
May 24, 2019
3.980
4.162
3.900
4.130
182,200
+0.17(+4.29%)
May 23, 2019
4.020
4.070
3.940
3.960
192,987
-0.08(-1.98%)
May 22, 2019
4.210
4.210
3.970
4.040
235,515
-0.20(-4.72%)
May 21, 2019
4.060
4.260
4.050
4.240
225,815
+0.18(+4.43%)
May 20, 2019
4.010
4.068
3.930
4.060
238,585
+0.01(+0.25%)
May 17, 2019
4.100
4.200
4.010
4.050
158,300
-0.06(-1.46%)
May 16, 2019
4.230
4.270
4.080
4.110
145,697
-0.15(-3.52%)
May 15, 2019
4.200
4.300
4.080
4.260
205,295
+0.05(+1.19%)
May 14, 2019
4.250
4.260
4.110
4.210
161,561
-0.01(-0.24%)
May 13, 2019
4.370
4.370
4.160
4.220
233,450
-0.19(-4.31%)
May 10, 2019
4.350
4.440
4.210
4.410
234,800
+0.04(+0.92%)
May 09, 2019
4.330
4.460
4.270
4.370
142,545
+0.03(+0.69%)
May 08, 2019
4.300
4.360
4.260
4.340
172,655
+0.02(+0.46%)
May 07, 2019
4.420
4.450
4.290
4.320
255,376
-0.10(-2.26%)
May 06, 2019
4.520
4.530
4.380
4.420
175,747
-0.12(-2.64%)
May 03, 2019
4.430
4.580
4.430
4.540
261,900
+0.13(+2.95%)
May 02, 2019
4.390
4.490
4.340
4.410
130,090
+0.02(+0.46%)
May 01, 2019
4.460
4.475
4.340
4.390
249,087
-0.07(-1.57%)
Apr 30, 2019
4.620
4.620
4.450
4.460
289,739
-0.17(-3.67%)
Apr 29, 2019
4.640
4.720
4.600
4.630
110,404
-0.03(-0.64%)
Apr 26, 2019
4.670
4.710
4.590
4.660
169,400
-0.05(-1.06%)
Apr 25, 2019
4.680
4.790
4.530
4.710
179,864
+0.04(+0.86%)
Apr 24, 2019
4.710
4.760
4.620
4.670
302,464
-0.04(-0.85%)
Apr 23, 2019
4.700
4.830
4.700
4.710
171,688
-0.01(-0.21%)
Apr 22, 2019
4.860
4.930
4.620
4.720
279,342
-0.17(-3.48%)
Apr 18, 2019
4.880
4.970
4.810
4.890
152,300
-0.01(-0.20%)
Apr 17, 2019
4.880
5.000
4.860
4.900
161,181
+0.04(+0.82%)
Apr 16, 2019
4.880
4.930
4.780
4.860
128,415
-0.01(-0.21%)
Apr 15, 2019
4.910
4.930
4.820
4.870
162,814
-0.04(-0.81%)
Apr 12, 2019
5.030
5.030
4.860
4.910
146,700
-0.11(-2.19%)
Apr 11, 2019
5.060
5.060
4.940
5.020
251,907
-0.04(-0.79%)
Apr 10, 2019
5.020
5.070
4.980
5.060
136,897
+0.03(+0.60%)
Apr 09, 2019
5.050
5.080
4.960
5.030
247,394
-0.06(-1.18%)
Apr 08, 2019
5.150
5.170
5.030
5.090
210,117
-0.12(-2.30%)
Apr 05, 2019
5.160
5.250
5.100
5.210
174,700
+0.03(+0.58%)
Apr 04, 2019
5.000
5.230
4.990
5.180
163,404
+0.19(+3.81%)
Apr 03, 2019
4.960
5.140
4.943
4.990
541,580
+0.08(+1.63%)
Apr 02, 2019
4.860
4.930
4.770
4.910
241,649
+0.06(+1.24%)
Apr 01, 2019
4.830
4.960
4.710
4.850
401,243
+0.05(+1.04%)
Mar 29, 2019
4.910
4.910
4.740
4.800
324,100
-0.11(-2.24%)
Mar 28, 2019
5.250
5.370
4.610
4.910
1,360,335
-0.52(-9.58%)
Mar 27, 2019
5.350
5.530
5.250
5.430
282,850
+0.08(+1.50%)
Mar 26, 2019
5.410
5.540
5.280
5.350
141,363
-0.03(-0.56%)
Mar 25, 2019
5.150
5.420
5.120
5.380
173,491
+0.23(+4.47%)
Mar 22, 2019
5.230
5.290
5.100
5.150
178,900
-0.10(-1.90%)
Mar 21, 2019
5.370
5.435
5.200
5.250
288,061
-0.11(-2.05%)
Mar 20, 2019
5.420
5.560
5.285
5.360
234,290
-0.08(-1.47%)
Mar 19, 2019
5.360
5.450
5.310
5.440
141,266
+0.09(+1.68%)
Mar 18, 2019
5.250
5.390
5.250
5.350
201,377
+0.13(+2.49%)
Mar 15, 2019
5.490
5.490
5.150
5.220
446,100
-0.28(-5.09%)
Mar 14, 2019
5.670
5.670
5.300
5.500
278,079
-0.18(-3.17%)
Mar 13, 2019
5.600
5.690
5.570
5.680
206,913
+0.11(+1.97%)
Mar 12, 2019
5.690
5.700
5.470
5.570
332,950
-0.16(-2.79%)
Mar 11, 2019
5.620
5.740
5.460
5.730
159,858
+0.14(+2.50%)
Mar 08, 2019
5.610
5.740
5.570
5.590
277,300
-0.07(-1.24%)
Mar 07, 2019
5.570
5.690
5.480
5.660
220,123
+0.09(+1.62%)
Mar 06, 2019
5.780
5.780
5.470
5.570
228,609
-0.21(-3.63%)
Mar 05, 2019
5.900
5.910
5.740
5.780
602,298
-0.09(-1.53%)
Mar 04, 2019
6.190
6.190
5.840
5.870
416,019
-0.31(-5.02%)
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
.