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)

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 (%)
May 05, 2025 1.770 1.790 1.680 1.690 257,546 -0.08(-4.52%)
May 02, 2025 1.710 1.800 1.710 1.770 358,980 +0.08(+4.73%)
May 01, 2025 1.650 1.715 1.640 1.690 332,218 +0.02(+1.20%)
Apr 30, 2025 1.610 1.745 1.610 1.670 652,018 +0.03(+1.83%)
Apr 29, 2025 1.610 1.670 1.550 1.640 284,368 +0.01(+0.61%)
Apr 28, 2025 1.670 1.710 1.590 1.630 233,300 -0.03(-1.81%)
Apr 25, 2025 1.570 1.685 1.570 1.660 328,183 +0.05(+3.11%)
Apr 24, 2025 1.590 1.640 1.565 1.610 192,381 +0.02(+1.26%)
Apr 23, 2025 1.640 1.740 1.575 1.590 489,491 -0.03(-1.85%)
Apr 22, 2025 1.610 1.640 1.555 1.620 245,917 +0.03(+1.89%)
Apr 21, 2025 1.510 1.610 1.480 1.590 391,925 +0.05(+3.25%)
Apr 17, 2025 1.600 1.620 1.500 1.540 853,235 -0.02(-1.28%)
Apr 16, 2025 1.470 1.600 1.431 1.560 976,821 +0.07(+4.70%)
Apr 15, 2025 1.420 1.545 1.410 1.490 454,308 +0.08(+5.67%)
Apr 14, 2025 1.430 1.450 1.370 1.410 484,067 +0.01(+0.71%)
Apr 11, 2025 1.460 1.506 1.350 1.400 471,635 -0.07(-4.76%)
Apr 10, 2025 1.510 1.515 1.430 1.470 476,284 -0.08(-5.16%)
Apr 09, 2025 1.440 1.650 1.395 1.550 1,464,223 +0.10(+6.90%)
Apr 08, 2025 1.590 1.640 1.430 1.450 1,025,255 -0.19(-11.59%)
Apr 07, 2025 1.220 1.750 1.220 1.640 3,587,505 +0.31(+23.31%)
Apr 04, 2025 1.700 1.780 1.310 1.330 3,040,036 -0.35(-20.83%)
Apr 03, 2025 1.700 1.980 1.615 1.680 5,546,590 -0.23(-12.04%)
Apr 02, 2025 1.390 2.190 1.320 1.910 104,979,624 +0.94(+97.93%)
Apr 01, 2025 1.020 1.080 0.9200 0.9650 4,961,418 -0.03(-2.93%)
Mar 31, 2025 1.010 1.040 0.9939 0.9941 681,377 -0.02(-1.57%)
Mar 28, 2025 1.100 1.120 0.9900 1.010 419,893 -0.10(-9.01%)
Mar 27, 2025 1.010 1.130 1.000 1.110 590,270 +0.09(+8.82%)
Mar 26, 2025 1.030 1.060 1.010 1.020 269,549 -0.01(-0.97%)
Mar 25, 2025 1.060 1.075 1.020 1.030 265,102 -0.03(-2.83%)
Mar 24, 2025 1.000 1.090 1.000 1.060 464,062 +0.06(+6.26%)
Mar 21, 2025 0.9400 1.020 0.9208 0.9976 1,252,611 +0.04(+3.70%)
Mar 20, 2025 0.9900 1.030 0.9400 0.9620 716,511 -0.03(-2.66%)
Mar 19, 2025 0.9550 1.050 0.9317 0.9883 665,703 +0.03(+3.66%)
Mar 18, 2025 1.050 1.050 0.9300 0.9534 1,167,303 -0.10(-9.20%)
Mar 17, 2025 1.110 1.125 1.050 1.050 607,254 -0.06(-5.41%)
Mar 14, 2025 1.050 1.150 1.034 1.110 849,385 +0.06(+5.71%)
Mar 13, 2025 1.130 1.130 1.030 1.050 908,684 -0.07(-6.25%)
Mar 12, 2025 1.160 1.198 1.050 1.120 958,597 -0.04(-3.45%)
Mar 11, 2025 1.220 1.250 1.155 1.160 743,479 -0.08(-6.45%)
Mar 10, 2025 1.360 1.360 1.240 1.240 417,197 -0.13(-9.49%)
Mar 07, 2025 1.320 1.390 1.280 1.370 355,172 +0.04(+3.01%)
Mar 06, 2025 1.360 1.375 1.270 1.330 705,310 +0.03(+2.31%)
Mar 05, 2025 1.240 1.310 1.215 1.300 500,860 +0.06(+4.84%)
Mar 04, 2025 1.280 1.280 1.165 1.240 1,038,673 -0.04(-3.13%)
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 Of Service.