Financial News

Sportsman's Wareh (NQ: SPWH )

3.117 +0.117 (+3.90%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.600 9.640 9.495 9.630 178,670 +0.02(+0.21%)
Apr 29, 2015 9.680 9.705 9.500 9.610 134,438 -0.10(-1.03%)
Apr 28, 2015 9.550 9.730 9.480 9.710 96,748 +0.11(+1.15%)
Apr 27, 2015 9.550 9.720 9.485 9.600 156,145 +0.07(+0.73%)
Apr 24, 2015 9.610 9.640 9.430 9.530 135,624 -0.01(-0.10%)
Apr 23, 2015 9.320 9.600 9.310 9.540 129,859 +0.18(+1.92%)
Apr 22, 2015 9.360 9.495 9.170 9.360 115,695 +0.00(+0.00%)
Apr 21, 2015 9.530 9.530 9.320 9.360 241,720 -0.15(-1.58%)
Apr 20, 2015 9.250 9.540 9.150 9.510 291,843 +0.26(+2.81%)
Apr 17, 2015 9.460 9.640 9.130 9.250 315,049 -0.31(-3.24%)
Apr 16, 2015 9.350 9.680 9.230 9.560 278,952 +0.16(+1.70%)
Apr 15, 2015 9.040 9.440 9.040 9.400 196,148 +0.39(+4.33%)
Apr 14, 2015 8.960 9.240 8.900 9.010 179,458 +0.08(+0.90%)
Apr 13, 2015 8.670 8.970 8.660 8.930 175,614 +0.28(+3.24%)
Apr 10, 2015 8.750 8.900 8.620 8.650 237,063 -0.10(-1.14%)
Apr 09, 2015 8.770 8.770 8.640 8.750 169,033 -0.03(-0.34%)
Apr 08, 2015 8.730 8.790 8.550 8.780 250,761 +0.08(+0.92%)
Apr 07, 2015 8.590 8.790 8.590 8.700 237,944 +0.09(+1.05%)
Apr 06, 2015 8.540 8.640 8.450 8.610 286,354 -0.10(-1.15%)
Apr 02, 2015 8.010 8.710 8.710 8.710 1,113,100 +0.74(+9.28%)
Apr 01, 2015 7.870 8.020 7.870 7.970 293,239 -0.02(-0.25%)
Mar 31, 2015 7.930 8.010 7.730 7.990 139,437 +0.01(+0.13%)
Mar 30, 2015 8.010 8.050 7.914 7.980 110,068 -0.01(-0.13%)
Mar 27, 2015 7.990 8.030 7.860 7.990 63,016 -0.01(-0.12%)
Mar 26, 2015 8.130 8.200 7.900 8.000 91,340 -0.12(-1.48%)
Mar 25, 2015 8.050 8.220 8.050 8.120 204,695 +0.05(+0.62%)
Mar 24, 2015 7.970 8.100 7.930 8.070 142,514 +0.10(+1.25%)
Mar 23, 2015 7.990 8.130 7.861 7.970 167,151 -0.11(-1.36%)
Mar 20, 2015 8.080 8.250 7.970 8.080 164,339 +0.08(+1.00%)
Mar 19, 2015 8.010 8.100 7.870 8.000 169,573 -0.01(-0.12%)
Mar 18, 2015 7.940 8.040 7.870 8.010 198,954 +0.05(+0.63%)
Mar 17, 2015 7.920 8.070 7.890 7.960 200,198 +0.03(+0.38%)
Mar 16, 2015 7.820 8.070 7.775 7.930 292,152 +0.21(+2.72%)
Mar 13, 2015 7.740 7.850 7.690 7.720 80,898 -0.03(-0.39%)
Mar 12, 2015 7.770 7.820 7.660 7.750 152,266 +0.00(+0.00%)
Mar 11, 2015 7.710 7.830 7.690 7.750 232,042 +0.07(+0.91%)
Mar 10, 2015 7.740 7.750 7.650 7.680 134,548 -0.07(-0.90%)
Mar 09, 2015 7.840 7.840 7.700 7.750 130,639 -0.05(-0.64%)
Mar 06, 2015 7.750 7.800 7.690 7.800 144,283 +0.02(+0.26%)
Mar 05, 2015 7.720 7.830 7.660 7.780 82,458 +0.06(+0.78%)
Mar 04, 2015 7.600 7.810 7.600 7.720 207,813 +0.12(+1.58%)
Mar 03, 2015 7.510 7.770 7.500 7.600 158,707 +0.09(+1.20%)
Mar 02, 2015 7.400 7.600 7.380 7.510 257,098 +0.15(+2.04%)
Feb 27, 2015 7.430 7.440 7.350 7.360 193,560 -0.07(-0.94%)
Feb 26, 2015 7.280 7.470 7.250 7.430 258,130 +0.14(+1.92%)
Feb 25, 2015 7.240 7.350 6.805 7.290 112,974 +0.06(+0.83%)
Feb 24, 2015 7.170 7.280 7.040 7.230 203,880 +0.07(+0.98%)
Feb 23, 2015 7.160 7.370 6.936 7.160 760,616 +0.00(+0.00%)
Feb 20, 2015 7.230 7.300 7.150 7.160 70,395 -0.04(-0.56%)
Feb 19, 2015 7.240 7.300 7.170 7.200 23,522 -0.08(-1.10%)
Feb 18, 2015 7.190 7.310 7.110 7.280 75,217 +0.06(+0.83%)
Feb 17, 2015 7.220 7.290 7.050 7.220 56,902 +0.00(+0.00%)
Feb 13, 2015 7.180 7.220 7.220 7.220 81,300 +0.01(+0.14%)
Feb 12, 2015 7.330 7.360 7.040 7.210 118,265 -0.10(-1.37%)
Feb 11, 2015 7.320 7.360 7.270 7.310 64,985 +0.01(+0.14%)
Feb 10, 2015 7.250 7.340 7.220 7.300 127,901 +0.04(+0.55%)
Feb 09, 2015 7.370 7.380 7.240 7.260 158,294 -0.16(-2.16%)
Feb 06, 2015 7.300 7.420 7.260 7.420 158,438 +0.10(+1.37%)
Feb 05, 2015 7.250 7.400 7.250 7.320 158,135 +0.05(+0.69%)
Feb 04, 2015 7.300 7.390 7.190 7.270 124,198 -0.02(-0.27%)
Feb 03, 2015 7.290 7.420 7.230 7.290 231,308 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback