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
)
3.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2018
5.410
5.450
5.133
5.180
267,851
-0.22(-4.07%)
May 30, 2018
5.310
5.510
5.279
5.400
869,013
+0.13(+2.47%)
May 29, 2018
5.150
5.320
5.070
5.270
604,494
+0.12(+2.33%)
May 25, 2018
5.150
5.150
5.150
0
+0.05(+0.98%)
May 24, 2018
5.260
5.260
4.821
5.100
1,000,126
+0.40(+8.51%)
May 23, 2018
4.520
4.760
4.520
4.700
499,583
+0.20(+4.44%)
May 22, 2018
4.650
4.715
4.480
4.500
422,857
-0.15(-3.23%)
May 21, 2018
4.710
4.780
4.605
4.650
268,551
-0.03(-0.64%)
May 18, 2018
4.910
4.910
4.570
4.680
350,332
-0.21(-4.29%)
May 17, 2018
4.760
4.950
4.760
4.890
411,406
+0.14(+2.95%)
May 16, 2018
4.630
4.800
4.530
4.750
666,828
+0.15(+3.26%)
May 15, 2018
4.600
4.650
4.550
4.600
396,783
-0.01(-0.22%)
May 14, 2018
4.650
4.660
4.510
4.610
466,559
-0.02(-0.43%)
May 11, 2018
4.490
4.680
4.470
4.630
395,689
+0.13(+2.89%)
May 10, 2018
4.580
4.620
4.470
4.500
293,479
-0.08(-1.75%)
May 09, 2018
4.400
4.640
4.390
4.580
624,415
+0.17(+3.85%)
May 08, 2018
4.660
4.690
4.270
4.410
562,655
-0.24(-5.16%)
May 07, 2018
4.970
4.980
4.560
4.650
599,501
-0.30(-6.06%)
May 04, 2018
4.880
4.970
4.840
4.950
169,705
+0.08(+1.64%)
May 03, 2018
5.130
5.200
4.860
4.870
158,121
-0.26(-5.07%)
May 02, 2018
5.110
5.240
5.020
5.130
219,405
+0.03(+0.59%)
May 01, 2018
5.000
5.130
4.840
5.100
307,584
+0.11(+2.20%)
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%)
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
.