Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sportsman's Wareh (NQ: SPWH )

2.600 -0.010 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.630	2.660	2.550	2.600	99,531	-0.01(-0.38%)
Oct 31, 2024	2.720	2.750	2.600	2.610	125,040	-0.09(-3.33%)
Oct 30, 2024	2.760	2.780	2.655	2.700	345,692	-0.10(-3.57%)
Oct 29, 2024	2.640	2.850	2.630	2.800	490,662	+0.16(+6.06%)
Oct 28, 2024	2.460	2.650	2.430	2.640	609,238	+0.22(+9.09%)
Oct 25, 2024	2.530	2.568	2.400	2.420	155,782	-0.11(-4.35%)
Oct 24, 2024	2.500	2.600	2.495	2.530	148,562	+0.03(+1.20%)
Oct 23, 2024	2.660	2.710	2.480	2.500	212,680	-0.17(-6.37%)
Oct 22, 2024	2.750	2.770	2.650	2.670	157,239	-0.03(-1.11%)
Oct 21, 2024	2.910	2.910	2.655	2.700	251,120	-0.18(-6.25%)
Oct 18, 2024	2.900	2.930	2.810	2.880	294,575	+0.00(+0.00%)
Oct 17, 2024	2.880	2.930	2.785	2.880	215,558	+0.00(+0.00%)
Oct 16, 2024	2.850	2.965	2.850	2.880	532,905	+0.04(+1.41%)
Oct 15, 2024	2.830	2.860	2.699	2.840	222,890	+0.02(+0.71%)
Oct 14, 2024	2.990	2.990	2.810	2.820	257,477	-0.13(-4.41%)
Oct 11, 2024	2.860	3.055	2.851	2.950	294,606	+0.08(+2.79%)
Oct 10, 2024	2.790	2.925	2.775	2.870	288,029	+0.01(+0.35%)
Oct 09, 2024	3.030	3.070	2.845	2.860	991,398	-0.20(-6.54%)
Oct 08, 2024	2.890	3.060	2.840	3.060	223,211	+0.18(+6.25%)
Oct 07, 2024	2.950	3.000	2.745	2.880	256,245	-0.09(-3.03%)
Oct 04, 2024	2.790	3.000	2.680	2.970	465,974	+0.29(+10.82%)
Oct 03, 2024	2.440	2.760	2.440	2.680	379,499	+0.23(+9.39%)
Oct 02, 2024	2.530	2.532	2.220	2.450	1,025,191	-0.10(-3.92%)
Oct 01, 2024	2.680	2.728	2.535	2.550	258,308	-0.16(-5.90%)
Sep 30, 2024	2.850	2.900	2.695	2.710	178,990	-0.14(-4.91%)
Sep 27, 2024	3.000	3.065	2.840	2.850	218,204	-0.12(-4.04%)
Sep 26, 2024	2.850	3.006	2.820	2.970	222,117	+0.14(+4.95%)
Sep 25, 2024	2.820	2.870	2.740	2.830	167,364	+0.03(+1.07%)
Sep 24, 2024	2.950	2.990	2.790	2.800	380,385	-0.18(-6.04%)
Sep 23, 2024	2.950	3.000	2.810	2.980	241,485	+0.04(+1.36%)
Sep 20, 2024	3.150	3.220	2.940	2.940	1,044,095	-0.23(-7.26%)
Sep 19, 2024	3.120	3.240	2.990	3.170	453,550	+0.14(+4.62%)
Sep 18, 2024	3.050	3.215	3.020	3.030	653,981	-0.05(-1.62%)
Sep 17, 2024	2.940	3.085	2.877	3.080	461,422	+0.17(+5.84%)
Sep 16, 2024	2.950	2.995	2.805	2.910	409,804	-0.02(-0.68%)
Sep 13, 2024	2.640	2.940	2.590	2.930	503,841	+0.28(+10.57%)
Sep 12, 2024	2.550	2.780	2.525	2.650	520,953	+0.11(+4.33%)
Sep 11, 2024	2.450	2.550	2.380	2.540	506,334	+0.16(+6.72%)
Sep 10, 2024	2.410	2.410	2.240	2.380	295,166	-0.07(-2.86%)
Sep 09, 2024	2.370	2.605	2.351	2.450	547,060	+0.06(+2.51%)
Sep 06, 2024	2.390	2.435	2.220	2.390	640,206	+0.00(+0.00%)
Sep 05, 2024	2.250	2.420	2.150	2.390	1,051,032	+0.16(+7.17%)
Sep 04, 2024	1.850	2.535	1.820	2.230	2,417,117	+0.14(+6.70%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sportsman's Wareh (NQ: SPWH )

Historical Prices