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
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2023
5.100
5.100
4.330
4.530
3,949,425
-0.96(-17.49%)
May 30, 2023
5.570
5.680
5.300
5.490
1,429,306
-0.05(-0.90%)
May 26, 2023
5.540
5.630
5.410
5.540
989,758
-0.05(-0.89%)
May 25, 2023
5.930
5.930
5.535
5.590
643,555
-0.40(-6.68%)
May 24, 2023
6.150
6.200
5.960
5.990
498,588
-0.10(-1.64%)
May 23, 2023
5.930
6.126
5.920
6.090
509,248
+0.16(+2.70%)
May 22, 2023
5.990
6.000
5.750
5.930
526,965
-0.04(-0.67%)
May 19, 2023
6.140
6.160
5.870
5.970
970,901
-0.17(-2.77%)
May 18, 2023
6.220
6.260
6.050
6.140
384,131
-0.05(-0.81%)
May 17, 2023
6.090
6.290
6.090
6.190
496,929
+0.11(+1.81%)
May 16, 2023
6.250
6.420
6.050
6.080
447,657
-0.20(-3.18%)
May 15, 2023
6.310
6.310
6.140
6.280
501,336
-0.03(-0.48%)
May 12, 2023
6.360
6.370
6.250
6.310
267,818
-0.02(-0.32%)
May 11, 2023
6.360
6.390
6.235
6.330
293,242
-0.04(-0.63%)
May 10, 2023
6.360
6.390
6.225
6.370
500,740
+0.10(+1.59%)
May 09, 2023
6.170
6.305
6.090
6.270
385,516
+0.05(+0.80%)
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%)
May 01, 2023
6.250
6.280
5.991
6.200
1,005,880
-0.02(-0.32%)
Apr 28, 2023
6.160
6.310
6.130
6.220
496,933
+0.07(+1.14%)
Apr 27, 2023
6.200
6.300
6.120
6.150
529,058
-0.01(-0.16%)
Apr 26, 2023
6.030
6.210
5.990
6.160
552,627
+0.13(+2.16%)
Apr 25, 2023
6.150
6.185
6.015
6.030
584,638
-0.17(-2.74%)
Apr 24, 2023
6.140
6.260
6.095
6.200
458,153
+0.06(+0.98%)
Apr 21, 2023
6.020
6.180
6.010
6.140
541,094
+0.10(+1.66%)
Apr 20, 2023
6.160
6.160
5.980
6.040
906,409
-0.12(-1.95%)
Apr 19, 2023
6.370
6.385
6.150
6.160
965,664
-0.26(-4.05%)
Apr 18, 2023
6.590
6.740
6.380
6.420
960,073
-0.16(-2.43%)
Apr 17, 2023
7.150
7.170
6.560
6.580
1,649,299
-0.60(-8.36%)
Apr 14, 2023
7.160
7.270
6.930
7.180
1,362,644
-0.03(-0.42%)
Apr 13, 2023
6.000
7.420
5.930
7.210
5,631,805
-1.10(-13.24%)
Apr 12, 2023
8.840
8.850
8.270
8.310
1,352,873
-0.43(-4.92%)
Apr 11, 2023
8.410
8.790
8.410
8.740
374,511
+0.34(+4.05%)
Apr 10, 2023
8.130
8.462
8.100
8.400
299,152
+0.31(+3.83%)
Apr 06, 2023
8.020
8.125
7.885
8.090
343,434
+0.07(+0.87%)
Apr 05, 2023
8.220
8.240
7.950
8.020
360,120
-0.26(-3.14%)
Apr 04, 2023
8.500
8.540
8.220
8.280
292,550
-0.19(-2.24%)
Apr 03, 2023
8.530
8.680
8.370
8.470
334,482
-0.01(-0.12%)
Mar 31, 2023
8.340
8.510
8.300
8.480
425,906
+0.19(+2.29%)
Mar 30, 2023
8.180
8.380
8.155
8.290
318,035
+0.21(+2.60%)
Mar 29, 2023
8.070
8.195
7.915
8.080
409,659
+0.09(+1.13%)
Mar 28, 2023
7.930
8.060
7.855
7.990
285,405
+0.03(+0.38%)
Mar 27, 2023
8.080
8.085
7.872
7.960
300,975
-0.05(-0.62%)
Mar 24, 2023
7.780
8.010
7.660
8.010
270,181
+0.16(+2.04%)
Mar 23, 2023
8.000
8.000
7.740
7.850
351,706
-0.03(-0.38%)
Mar 22, 2023
8.030
8.105
7.880
7.880
299,137
-0.17(-2.11%)
Mar 21, 2023
8.030
8.250
8.030
8.050
357,739
+0.17(+2.16%)
Mar 20, 2023
8.100
8.240
7.870
7.880
479,733
-0.20(-2.48%)
Mar 17, 2023
8.300
8.360
8.060
8.080
724,999
-0.31(-3.69%)
Mar 16, 2023
8.170
8.470
8.115
8.390
374,147
+0.22(+2.69%)
Mar 15, 2023
8.130
8.280
7.930
8.170
572,485
-0.13(-1.57%)
Mar 14, 2023
8.460
8.600
8.260
8.300
483,027
+0.04(+0.48%)
Mar 13, 2023
8.610
8.795
8.260
8.260
433,030
-0.49(-5.60%)
Mar 10, 2023
9.040
9.060
8.675
8.750
288,783
-0.33(-3.63%)
Mar 09, 2023
9.040
9.270
9.040
9.080
404,818
-0.02(-0.22%)
Mar 08, 2023
9.120
9.120
8.980
9.100
318,267
+0.04(+0.44%)
Mar 07, 2023
8.790
9.080
8.750
9.060
357,916
+0.44(+5.10%)
Mar 06, 2023
9.040
9.140
8.560
8.620
616,353
-0.36(-4.01%)
Mar 03, 2023
9.010
9.070
8.940
8.980
260,105
-0.02(-0.22%)
Mar 02, 2023
8.950
9.137
8.950
9.000
252,106
+0.08(+0.90%)
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
.