Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ:SPWH)

3.520 +0.210 (+6.34%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 3.270 3.520 3.270 3.520 349,329 +0.21(+6.34%)
Jul 02, 2025 3.300 3.415 3.255 3.310 469,492 +0.01(+0.30%)
Jul 01, 2025 3.400 3.400 3.120 3.300 1,128,541 -0.15(-4.35%)
Jun 30, 2025 3.550 3.660 3.430 3.450 595,847 -0.08(-2.27%)
Jun 27, 2025 3.390 3.580 3.360 3.530 1,111,403 +0.24(+7.29%)
Jun 26, 2025 3.300 3.335 3.210 3.290 454,205 +0.01(+0.30%)
Jun 25, 2025 3.320 3.350 3.230 3.280 358,007 -0.03(-0.76%)
Jun 24, 2025 3.290 3.416 3.210 3.305 1,092,751 +0.03(+0.76%)
Jun 23, 2025 3.690 3.710 3.180 3.280 1,975,706 -0.40(-10.87%)
Jun 20, 2025 3.620 3.855 3.610 3.680 1,261,856 -0.02(-0.54%)
Jun 18, 2025 3.790 3.900 3.680 3.700 1,111,818 -0.08(-2.12%)
Jun 17, 2025 3.760 3.815 3.590 3.780 1,297,501 -0.03(-0.79%)
Jun 16, 2025 4.290 4.331 3.770 3.810 1,464,917 -0.35(-8.41%)
Jun 13, 2025 3.970 4.190 3.770 4.160 1,535,639 +0.05(+1.22%)
Jun 12, 2025 3.820 4.120 3.520 4.110 2,789,632 +0.42(+11.38%)
Jun 11, 2025 3.440 3.720 3.390 3.690 1,158,580 +0.25(+7.27%)
Jun 10, 2025 3.280 3.889 3.280 3.440 1,664,413 +0.15(+4.40%)
Jun 09, 2025 3.090 3.360 2.900 3.295 1,885,451 +0.27(+9.11%)
Jun 06, 2025 2.850 3.370 2.790 3.020 3,179,039 +0.39(+14.61%)
Jun 05, 2025 2.600 2.820 2.560 2.635 1,261,331 +0.05(+2.13%)
Jun 04, 2025 2.350 2.710 2.180 2.580 2,388,589 +0.26(+11.21%)
Jun 03, 2025 2.150 2.360 2.010 2.320 2,648,862 +0.27(+13.17%)
Jun 02, 2025 1.930 2.080 1.860 2.050 848,087 +0.16(+8.47%)
May 30, 2025 1.900 1.930 1.871 1.890 175,349 -0.03(-1.56%)
May 29, 2025 1.980 1.990 1.850 1.920 292,075 -0.02(-1.03%)
May 28, 2025 2.010 2.010 1.920 1.940 223,645 -0.05(-2.51%)
May 27, 2025 2.040 2.058 1.975 1.990 216,175 -0.01(-0.50%)
May 23, 2025 2.070 2.110 1.983 2.000 343,004 -0.12(-5.66%)
May 22, 2025 1.960 2.120 1.900 2.120 482,708 +0.16(+8.16%)
May 21, 2025 2.020 2.030 1.905 1.960 397,962 -0.07(-3.45%)
May 20, 2025 2.030 2.115 2.000 2.030 216,468 +0.01(+0.50%)
May 19, 2025 1.960 2.061 1.930 2.020 373,284 +0.03(+1.51%)
May 16, 2025 1.950 2.038 1.925 1.990 162,985 +0.05(+2.58%)
May 15, 2025 2.010 2.010 1.910 1.940 269,212 -0.07(-3.48%)
May 14, 2025 2.110 2.150 2.010 2.010 343,361 -0.09(-4.29%)
May 13, 2025 2.000 2.100 2.000 2.100 356,121 +0.10(+5.00%)
May 12, 2025 1.920 2.020 1.890 2.000 603,089 +0.21(+11.73%)
May 09, 2025 1.840 1.849 1.775 1.790 174,509 -0.03(-1.65%)
May 08, 2025 1.730 1.830 1.730 1.820 282,002 +0.10(+5.81%)
May 07, 2025 1.710 1.750 1.650 1.720 297,931 +0.04(+2.38%)
May 06, 2025 1.670 1.710 1.640 1.680 186,637 -0.01(-0.59%)
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%)
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.