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 )

1.780 +0.050 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.740 1.800 1.735 1.780 434,408 +0.05(+2.89%)
Feb 13, 2025 1.840 1.850 1.715 1.730 1,478,255 -0.08(-4.42%)
Feb 12, 2025 1.770 1.825 1.730 1.810 502,777 +0.02(+1.12%)
Feb 11, 2025 1.870 1.870 1.765 1.790 594,215 -0.10(-5.29%)
Feb 10, 2025 1.880 1.945 1.810 1.890 237,259 +0.06(+3.28%)
Feb 07, 2025 1.900 1.910 1.800 1.830 672,248 -0.09(-4.69%)
Feb 06, 2025 1.900 1.946 1.860 1.920 297,174 +0.04(+2.13%)
Feb 05, 2025 1.940 1.940 1.860 1.880 419,334 -0.07(-3.59%)
Feb 04, 2025 1.940 1.990 1.910 1.950 326,431 +0.01(+0.52%)
Feb 03, 2025 2.020 2.030 1.930 1.940 363,167 -0.10(-4.90%)
Jan 31, 2025 2.100 2.109 2.020 2.040 302,716 -0.05(-2.39%)
Jan 30, 2025 2.170 2.197 2.080 2.090 235,971 -0.06(-2.79%)
Jan 29, 2025 2.100 2.160 2.045 2.150 272,595 +0.07(+3.37%)
Jan 28, 2025 2.100 2.150 2.060 2.080 372,041 -0.02(-0.95%)
Jan 27, 2025 2.230 2.370 2.085 2.100 396,534 -0.15(-6.67%)
Jan 24, 2025 2.270 2.295 2.220 2.250 170,067 -0.01(-0.44%)
Jan 23, 2025 2.140 2.310 2.140 2.260 197,002 +0.12(+5.61%)
Jan 22, 2025 2.160 2.200 2.090 2.140 207,939 -0.01(-0.47%)
Jan 21, 2025 2.170 2.215 2.080 2.150 282,094 -0.02(-0.92%)
Jan 17, 2025 2.210 2.240 2.130 2.170 249,360 -0.02(-0.91%)
Jan 16, 2025 2.230 2.230 2.170 2.190 209,024 -0.04(-1.79%)
Jan 15, 2025 2.200 2.315 2.170 2.230 321,291 +0.10(+4.69%)
Jan 14, 2025 2.230 2.230 2.090 2.130 330,599 -0.07(-3.18%)
Jan 13, 2025 2.170 2.215 2.073 2.200 780,642 +0.01(+0.46%)
Jan 10, 2025 2.180 2.205 2.117 2.190 403,775 -0.04(-1.79%)
Jan 08, 2025 2.360 2.400 2.215 2.230 402,141 -0.16(-6.69%)
Jan 07, 2025 2.520 2.535 2.380 2.390 390,757 -0.12(-4.78%)
Jan 06, 2025 2.510 2.580 2.440 2.510 343,670 +0.02(+0.80%)
Jan 03, 2025 2.540 2.555 2.390 2.490 599,017 -0.08(-3.11%)
Jan 02, 2025 2.670 2.750 2.540 2.570 309,490 -0.10(-3.75%)
Dec 31, 2024 2.670 0 -0.01(-0.37%)
Dec 30, 2024 2.620 2.740 2.540 2.680 656,362 +0.03(+1.13%)
Dec 27, 2024 2.620 2.710 2.600 2.650 658,429 -0.01(-0.38%)
Dec 26, 2024 2.330 2.710 2.330 2.660 744,734 +0.34(+14.66%)
Dec 24, 2024 2.330 2.385 2.290 2.320 291,945 -0.02(-0.85%)
Dec 23, 2024 2.310 2.340 2.240 2.340 298,781 +0.05(+2.18%)
Dec 20, 2024 2.400 2.460 2.270 2.290 592,726 -0.12(-4.98%)
Dec 19, 2024 2.580 2.580 2.390 2.410 332,936 -0.06(-2.43%)
Dec 18, 2024 2.600 2.735 2.470 2.470 602,807 -0.12(-4.63%)
Dec 17, 2024 2.600 2.620 2.471 2.590 504,410 -0.04(-1.52%)
Dec 16, 2024 2.590 2.680 2.540 2.630 631,505 +0.04(+1.54%)
Dec 13, 2024 2.570 2.670 2.480 2.590 464,243 -0.03(-1.15%)
Dec 12, 2024 2.840 2.920 2.610 2.620 1,269,338 -0.22(-7.75%)
Dec 11, 2024 2.920 3.240 2.750 2.840 3,459,484 +0.39(+15.92%)
Dec 10, 2024 2.330 2.490 2.240 2.450 1,730,667 +0.15(+6.52%)
Dec 09, 2024 2.120 2.410 2.060 2.300 1,365,961 +0.18(+8.49%)
Dec 06, 2024 2.050 2.130 2.025 2.120 565,095 +0.08(+3.92%)
Dec 05, 2024 2.230 2.230 2.020 2.040 479,231 -0.15(-6.85%)
Dec 04, 2024 2.220 2.230 2.150 2.190 323,712 -0.01(-0.45%)
Dec 03, 2024 2.210 2.240 2.095 2.200 487,072 +0.00(+0.00%)
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 and Conditions.