Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sportsman's Wareh (NQ: SPWH )

3.210 -0.095 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Apr 30, 2024 3.280 3.290 3.180 3.200 283,733 -0.10(-3.03%)
Apr 29, 2024 3.310 3.400 3.230 3.300 175,145 +0.00(+0.00%)
Apr 26, 2024 3.260 3.320 3.190 3.300 195,114 +0.01(+0.30%)
Apr 25, 2024 3.300 3.300 3.190 3.290 273,643 -0.06(-1.79%)
Apr 24, 2024 3.390 3.390 3.180 3.350 392,064 -0.09(-2.62%)
Apr 23, 2024 3.440 3.610 3.430 3.440 291,484 +0.00(+0.00%)
Apr 22, 2024 3.160 3.505 3.150 3.440 430,343 +0.24(+7.50%)
Apr 19, 2024 3.060 3.205 3.030 3.200 245,606 +0.14(+4.58%)
Apr 18, 2024 3.110 3.170 3.040 3.060 329,874 -0.02(-0.65%)
Apr 17, 2024 3.130 3.210 3.050 3.080 487,529 -0.08(-2.53%)
Apr 16, 2024 3.160 3.231 3.150 3.160 258,919 -0.05(-1.56%)
Apr 15, 2024 3.340 3.390 3.190 3.210 369,470 -0.09(-2.73%)
Apr 12, 2024 3.370 3.440 3.230 3.300 380,511 -0.11(-3.23%)
Apr 11, 2024 3.420 3.550 3.390 3.410 455,185 -0.02(-0.58%)
Apr 10, 2024 3.350 3.520 3.250 3.430 857,516 -0.03(-0.87%)
Apr 09, 2024 3.720 3.800 3.380 3.460 604,078 -0.23(-6.23%)
Apr 08, 2024 3.810 3.830 3.630 3.690 775,122 -0.13(-3.40%)
Apr 05, 2024 3.800 4.029 3.610 3.820 1,291,901 +0.03(+0.79%)
Apr 04, 2024 3.200 3.940 3.150 3.790 2,647,047 +0.66(+21.09%)
Apr 03, 2024 2.860 3.150 2.805 3.130 1,531,834 +0.26(+9.06%)
Apr 02, 2024 3.000 3.000 2.770 2.870 466,756 -0.22(-7.12%)
Apr 01, 2024 3.120 3.175 3.040 3.090 463,966 -0.02(-0.64%)
Mar 28, 2024 3.040 3.240 2.910 3.110 1,001,695 +0.11(+3.67%)
Mar 27, 2024 2.960 3.050 2.940 3.000 487,056 +0.08(+2.74%)
Mar 26, 2024 2.890 2.950 2.740 2.920 674,864 +0.08(+2.82%)
Mar 25, 2024 3.090 3.120 2.810 2.840 568,611 -0.20(-6.58%)
Mar 22, 2024 3.230 3.305 3.000 3.040 727,880 -0.16(-5.00%)
Mar 21, 2024 3.090 3.261 2.988 3.200 942,220 +0.12(+3.90%)
Mar 20, 2024 2.950 3.080 2.870 3.080 732,980 +0.13(+4.41%)
Mar 19, 2024 3.040 3.040 2.910 2.950 364,784 -0.08(-2.64%)
Mar 18, 2024 3.160 3.160 2.990 3.030 333,547 -0.13(-4.11%)
Mar 15, 2024 3.010 3.175 3.010 3.160 837,650 +0.12(+3.95%)
Mar 14, 2024 3.060 3.099 2.990 3.040 424,053 -0.01(-0.33%)
Mar 13, 2024 3.220 3.240 3.020 3.050 423,034 -0.16(-4.98%)
Mar 12, 2024 3.350 3.350 3.210 3.210 292,071 -0.14(-4.18%)
Mar 11, 2024 3.400 3.475 3.330 3.350 265,991 -0.05(-1.47%)
Mar 08, 2024 3.430 3.570 3.370 3.400 360,105 +0.03(+0.89%)
Mar 07, 2024 3.400 3.440 3.250 3.370 294,583 -0.01(-0.30%)
Mar 06, 2024 3.390 3.435 3.294 3.380 239,376 +0.01(+0.30%)
Mar 05, 2024 3.450 3.520 3.365 3.370 415,271 -0.12(-3.44%)
Mar 04, 2024 3.640 3.665 3.410 3.490 327,635 -0.14(-3.86%)
Mar 01, 2024 3.610 3.708 3.550 3.630 229,807 +0.02(+0.55%)
Feb 29, 2024 3.660 3.730 3.600 3.610 304,689 +0.00(+0.00%)
Feb 28, 2024 3.740 3.805 3.610 3.610 265,614 -0.16(-4.24%)
Feb 27, 2024 3.730 3.810 3.705 3.770 484,854 +0.08(+2.17%)
Feb 26, 2024 3.770 3.910 3.670 3.690 211,875 -0.10(-2.64%)
Feb 23, 2024 3.780 3.835 3.750 3.790 147,616 +0.01(+0.26%)
Feb 22, 2024 3.840 3.890 3.770 3.780 197,734 -0.06(-1.56%)
Feb 21, 2024 3.830 3.900 3.800 3.840 427,263 -0.06(-1.54%)
Feb 20, 2024 3.940 4.010 3.850 3.900 212,149 -0.10(-2.50%)
Feb 16, 2024 4.000 4.100 3.950 4.000 303,004 -0.03(-0.74%)
Feb 15, 2024 3.910 4.050 3.870 4.030 234,932 +0.12(+3.07%)
Feb 14, 2024 3.840 3.920 3.780 3.910 183,346 +0.10(+2.62%)
Feb 13, 2024 3.920 3.944 3.780 3.810 272,519 -0.24(-5.93%)
Feb 12, 2024 3.840 4.110 3.810 4.050 366,011 +0.31(+8.29%)
Feb 09, 2024 3.750 3.790 3.680 3.740 290,527 +0.00(+0.00%)
Feb 08, 2024 3.660 3.750 3.635 3.740 174,062 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.530 3.650 406,452 -0.03(-0.82%)
Feb 06, 2024 3.580 3.720 3.555 3.680 237,486 +0.07(+1.94%)
Feb 05, 2024 3.700 3.730 3.590 3.610 483,038 -0.09(-2.43%)
Feb 02, 2024 3.630 3.770 3.590 3.700 363,852 +0.03(+0.82%)
Feb 01, 2024 3.850 3.900 3.635 3.670 397,915 -0.18(-4.68%)
Jan 31, 2024 4.080 4.080 3.850 3.850 250,414 -0.20(-4.94%)
Jan 30, 2024 4.050 4.100 4.020 4.050 156,169 -0.04(-0.98%)
Jan 29, 2024 4.080 4.281 3.965 4.090 196,187 +0.02(+0.49%)
Jan 26, 2024 4.250 4.320 4.045 4.070 154,252 -0.15(-3.55%)
Jan 25, 2024 4.230 4.266 4.133 4.220 171,210 +0.05(+1.20%)
Jan 24, 2024 4.250 4.250 4.115 4.170 270,414 +0.00(+0.00%)
Jan 23, 2024 4.120 4.220 4.120 4.170 201,880 +0.09(+2.21%)
Jan 22, 2024 3.850 4.080 3.840 4.080 245,469 +0.25(+6.53%)
Jan 19, 2024 3.860 3.860 3.750 3.830 342,470 +0.00(+0.00%)
Jan 18, 2024 4.090 4.090 3.790 3.830 498,155 -0.21(-5.20%)
Jan 17, 2024 4.110 4.170 4.020 4.040 366,580 -0.17(-4.04%)
Jan 16, 2024 4.240 4.260 4.160 4.210 275,065 +0.00(+0.00%)
Jan 12, 2024 4.250 4.325 4.200 4.210 240,184 -0.03(-0.71%)
Jan 11, 2024 4.240 4.285 4.180 4.240 253,704 -0.02(-0.47%)
Jan 10, 2024 4.260 4.430 4.220 4.260 339,108 -0.03(-0.70%)
Jan 09, 2024 4.430 4.430 4.280 4.290 293,371 -0.21(-4.67%)
Jan 08, 2024 4.430 4.590 4.420 4.500 303,292 +0.02(+0.45%)
Jan 05, 2024 4.420 4.505 4.380 4.480 775,075 +0.04(+0.90%)
Jan 04, 2024 4.420 4.450 4.315 4.440 398,070 +0.00(+0.00%)
Jan 03, 2024 4.420 4.550 4.370 4.440 715,910 -0.02(-0.45%)
Jan 02, 2024 4.290 4.620 4.280 4.460 575,066 +0.20(+4.69%)
Dec 29, 2023 4.340 4.415 4.260 4.260 712,873 -0.11(-2.52%)
Dec 28, 2023 4.420 4.420 4.300 4.370 418,260 -0.07(-1.58%)
Dec 27, 2023 4.320 4.580 4.310 4.440 574,013 +0.12(+2.78%)
Dec 26, 2023 4.400 4.430 4.290 4.320 541,711 -0.01(-0.23%)
Dec 22, 2023 4.350 4.475 4.275 4.330 453,107 -0.04(-0.92%)
Dec 21, 2023 4.400 4.510 4.310 4.370 331,865 +0.00(+0.00%)
Dec 20, 2023 4.400 4.575 4.370 4.370 442,249 -0.09(-2.02%)
Dec 19, 2023 4.210 4.470 4.182 4.460 533,235 +0.25(+5.94%)
Dec 18, 2023 4.200 4.270 4.080 4.210 590,495 +0.03(+0.72%)
Dec 15, 2023 4.260 4.300 4.150 4.180 909,273 -0.20(-4.57%)
Dec 14, 2023 4.480 4.580 4.305 4.380 728,706 +0.01(+0.23%)
Dec 13, 2023 4.330 4.402 4.260 4.370 958,539 +0.17(+4.05%)
Dec 12, 2023 4.300 4.300 4.140 4.200 539,571 -0.06(-1.41%)
Dec 11, 2023 4.200 4.328 4.054 4.260 832,354 +0.10(+2.40%)
Dec 08, 2023 4.170 4.470 4.090 4.160 1,418,459 -0.01(-0.24%)
Dec 07, 2023 4.800 4.800 4.045 4.170 3,413,277 -1.15(-21.62%)
Dec 06, 2023 5.080 5.405 5.070 5.320 1,006,299 +0.25(+4.93%)
Dec 05, 2023 5.250 5.250 4.980 5.070 385,613 -0.21(-3.98%)
Dec 04, 2023 5.140 5.341 5.040 5.280 540,506 +0.18(+3.53%)
Dec 01, 2023 4.770 5.150 4.760 5.100 861,274 +0.27(+5.59%)
Nov 30, 2023 4.970 4.970 4.790 4.830 690,121 -0.14(-2.82%)
Nov 29, 2023 5.130 5.205 4.950 4.970 341,119 -0.07(-1.39%)
Nov 28, 2023 5.080 5.150 4.980 5.040 348,419 -0.07(-1.37%)
Nov 27, 2023 5.240 5.350 5.090 5.110 463,613 -0.14(-2.67%)
Nov 24, 2023 5.000 5.280 4.950 5.250 253,773 +0.28(+5.63%)
Nov 22, 2023 5.100 5.100 4.970 4.970 458,816 -0.02(-0.40%)
Nov 21, 2023 5.070 5.070 4.690 4.990 565,686 +0.02(+0.40%)
Nov 20, 2023 4.940 5.130 4.920 4.970 506,737 +0.10(+2.05%)
Nov 17, 2023 4.840 4.885 4.610 4.870 421,376 +0.09(+1.88%)
Nov 16, 2023 4.950 4.950 4.600 4.780 447,917 -0.20(-4.02%)
Nov 15, 2023 5.140 5.240 4.920 4.980 496,488 -0.07(-1.39%)
Nov 14, 2023 4.920 5.150 4.870 5.050 780,799 +0.37(+7.91%)
Nov 13, 2023 4.550 4.705 4.440 4.680 260,542 +0.10(+2.18%)
Nov 10, 2023 4.390 4.700 4.390 4.580 247,316 +0.18(+4.09%)
Nov 09, 2023 5.030 5.095 4.320 4.400 504,116 -0.60(-12.00%)
Nov 08, 2023 5.060 5.065 4.940 5.000 268,520 -0.06(-1.19%)
Nov 07, 2023 4.940 5.075 4.860 5.060 282,317 +0.05(+1.00%)
Nov 06, 2023 5.210 5.210 4.835 5.010 316,646 -0.17(-3.28%)
Nov 03, 2023 5.320 5.550 5.160 5.180 664,003 +0.04(+0.78%)
Nov 02, 2023 5.190 5.500 4.980 5.140 514,172 -0.01(-0.19%)
Nov 01, 2023 5.100 5.190 4.780 5.150 578,327 +0.06(+1.18%)
Oct 31, 2023 4.970 5.145 4.880 5.090 294,826 +0.08(+1.60%)
Oct 30, 2023 5.010 5.135 4.820 5.010 314,904 -0.02(-0.40%)
Oct 27, 2023 5.350 5.480 4.970 5.030 581,009 -0.31(-5.81%)
Oct 26, 2023 4.930 5.470 4.840 5.340 1,093,896 +0.40(+8.10%)
Oct 25, 2023 4.850 4.965 4.610 4.940 373,690 +0.09(+1.86%)
Oct 24, 2023 4.640 4.885 4.640 4.850 306,260 +0.19(+4.08%)
Oct 23, 2023 5.050 5.140 4.650 4.660 578,185 -0.51(-9.86%)
Oct 20, 2023 5.320 5.490 5.085 5.170 685,169 -0.14(-2.64%)
Oct 19, 2023 5.300 5.330 5.130 5.310 602,197 -0.05(-0.93%)
Oct 18, 2023 5.420 5.426 5.190 5.360 705,197 -0.11(-2.01%)
Oct 17, 2023 5.100 5.480 5.080 5.470 988,577 +0.43(+8.64%)
Oct 16, 2023 4.910 5.060 4.810 5.035 796,611 +0.11(+2.13%)
Oct 13, 2023 4.550 4.960 4.460 4.930 950,639 +0.36(+7.88%)
Oct 12, 2023 4.730 4.730 4.440 4.570 389,280 -0.10(-2.14%)
Oct 11, 2023 4.630 4.880 4.550 4.670 526,809 +0.12(+2.52%)
Oct 10, 2023 4.130 4.570 4.130 4.555 473,610 +0.46(+11.10%)
Oct 09, 2023 4.000 4.120 3.890 4.100 825,800 +0.02(+0.49%)
Oct 06, 2023 4.270 4.280 4.060 4.080 571,778 -0.23(-5.34%)
Oct 05, 2023 4.260 4.330 4.200 4.310 420,403 +0.02(+0.47%)
Oct 04, 2023 4.200 4.370 4.150 4.290 377,806 +0.04(+0.94%)
Oct 03, 2023 4.300 4.330 4.140 4.250 606,030 +0.09(+2.16%)
Oct 02, 2023 4.540 4.620 4.150 4.160 773,018 -0.33(-7.35%)
Sep 29, 2023 4.190 4.730 4.190 4.490 1,952,050 +0.38(+9.25%)
Sep 28, 2023 4.010 4.270 3.900 4.110 1,460,898 +0.37(+9.89%)
Sep 27, 2023 3.740 3.880 3.710 3.740 580,546 +0.01(+0.27%)
Sep 26, 2023 3.640 3.820 3.537 3.730 1,442,395 +0.21(+5.97%)
Sep 25, 2023 3.500 3.547 3.440 3.520 769,645 -0.01(-0.28%)
Sep 22, 2023 3.630 3.690 3.505 3.530 638,488 -0.09(-2.49%)
Sep 21, 2023 3.620 3.730 3.600 3.620 516,676 -0.03(-0.82%)
Sep 20, 2023 3.850 3.850 3.620 3.650 405,678 -0.19(-4.95%)
Sep 19, 2023 3.590 3.940 3.560 3.840 809,297 +0.24(+6.67%)
Sep 18, 2023 3.620 3.620 3.470 3.600 461,556 -0.01(-0.28%)
Sep 15, 2023 3.660 3.740 3.540 3.610 1,922,251 -0.10(-2.70%)
Sep 14, 2023 3.640 3.760 3.610 3.710 751,909 +0.08(+2.20%)
Sep 13, 2023 3.500 3.670 3.460 3.630 922,986 +0.17(+4.91%)
Sep 12, 2023 3.330 3.480 3.280 3.460 920,115 +0.13(+3.90%)
Sep 11, 2023 3.340 3.360 3.263 3.330 1,252,060 -0.02(-0.60%)
Sep 08, 2023 3.330 3.450 3.255 3.350 1,701,903 +0.02(+0.60%)
Sep 07, 2023 3.020 3.470 2.980 3.330 4,863,952 -1.17(-26.00%)
Sep 06, 2023 4.530 4.576 4.402 4.500 1,123,056 +0.05(+1.12%)
Sep 05, 2023 4.700 4.700 4.425 4.450 604,017 -0.24(-5.12%)
Sep 01, 2023 4.830 4.880 4.630 4.690 667,558 -0.12(-2.49%)
Aug 31, 2023 4.950 5.020 4.720 4.810 647,663 -0.09(-1.84%)
Aug 30, 2023 4.850 4.945 4.832 4.900 493,482 +0.09(+1.87%)
Aug 29, 2023 4.810 4.830 4.610 4.810 532,934 +0.02(+0.42%)
Aug 28, 2023 5.000 5.010 4.595 4.790 874,166 -0.14(-2.84%)
Aug 25, 2023 5.140 5.170 4.885 4.930 1,256,956 -0.17(-3.24%)
Aug 24, 2023 5.360 5.420 5.090 5.095 502,723 -0.33(-6.00%)
Aug 23, 2023 5.550 5.550 5.345 5.420 827,274 -0.16(-2.87%)
Aug 22, 2023 6.010 6.023 5.570 5.580 683,995 -0.57(-9.27%)
Aug 21, 2023 6.270 6.290 6.120 6.150 182,679 -0.11(-1.76%)
Aug 18, 2023 6.230 6.335 6.230 6.260 276,134 -0.04(-0.63%)
Aug 17, 2023 6.130 6.330 6.080 6.300 545,140 +0.30(+5.00%)
Aug 16, 2023 6.000 6.070 5.935 6.000 198,292 +0.01(+0.17%)
Aug 15, 2023 6.010 6.071 5.890 5.990 283,452 -0.05(-0.83%)
Aug 14, 2023 6.030 6.110 5.970 6.040 214,060 -0.10(-1.63%)
Aug 11, 2023 6.110 6.180 6.060 6.140 180,087 +0.04(+0.66%)
Aug 10, 2023 6.130 6.250 6.080 6.100 299,350 -0.03(-0.49%)
Aug 09, 2023 6.090 6.155 5.960 6.130 207,002 +0.04(+0.66%)
Aug 08, 2023 6.030 6.110 5.980 6.090 203,181 +0.00(+0.00%)
Aug 07, 2023 6.090 6.120 5.975 6.090 180,824 +0.02(+0.33%)
Aug 04, 2023 6.100 6.170 6.040 6.070 171,456 -0.01(-0.16%)
Aug 03, 2023 6.050 6.160 6.050 6.080 137,652 +0.05(+0.83%)
Aug 02, 2023 6.120 6.160 5.980 6.030 259,314 -0.16(-2.58%)
Aug 01, 2023 6.270 6.319 6.120 6.190 409,543 -0.11(-1.75%)
Jul 31, 2023 6.110 6.321 6.110 6.300 307,301 +0.21(+3.45%)
Jul 28, 2023 6.070 6.210 6.070 6.090 287,972 +0.05(+0.83%)
Jul 27, 2023 5.970 6.140 5.970 6.040 301,300 +0.08(+1.34%)
Jul 26, 2023 5.850 5.987 5.850 5.960 228,528 +0.10(+1.71%)
Jul 25, 2023 5.760 5.890 5.740 5.860 272,550 +0.07(+1.21%)
Jul 24, 2023 5.490 5.845 5.489 5.790 312,100 +0.33(+6.04%)
Jul 21, 2023 5.870 5.880 5.460 5.460 435,774 -0.34(-5.86%)
Jul 20, 2023 5.830 5.870 5.770 5.800 253,208 -0.06(-1.02%)
Jul 19, 2023 5.900 5.930 5.814 5.860 548,590 +0.02(+0.34%)
Jul 18, 2023 5.840 5.965 5.790 5.840 539,633 -0.01(-0.17%)
Jul 17, 2023 5.840 5.940 5.800 5.850 647,057 -0.03(-0.51%)
Jul 14, 2023 6.000 6.000 5.840 5.880 642,454 -0.13(-2.16%)
Jul 13, 2023 6.060 6.063 5.940 6.010 488,702 -0.05(-0.83%)
Jul 12, 2023 5.970 6.090 5.890 6.060 781,998 +0.17(+2.89%)
Jul 11, 2023 5.920 5.950 5.720 5.890 460,067 +0.00(+0.00%)
Jul 10, 2023 5.890 6.000 5.850 5.890 507,151 -0.03(-0.51%)
Jul 07, 2023 5.760 5.971 5.725 5.920 938,478 +0.16(+2.78%)
Jul 06, 2023 5.690 5.780 5.595 5.760 568,478 +0.00(+0.00%)
Jul 05, 2023 5.750 5.820 5.595 5.760 731,172 +0.04(+0.70%)
Jul 03, 2023 5.700 5.780 5.650 5.720 278,616 +0.02(+0.35%)
Jun 30, 2023 5.650 5.740 5.555 5.700 586,062 +0.12(+2.15%)
Jun 29, 2023 5.620 5.840 5.500 5.580 495,577 +0.02(+0.36%)
Jun 28, 2023 5.390 5.570 5.270 5.560 720,985 +0.17(+3.15%)
Jun 27, 2023 5.270 5.430 5.190 5.390 270,412 +0.11(+2.08%)
Jun 26, 2023 5.130 5.380 5.130 5.280 684,422 +0.17(+3.33%)
Jun 23, 2023 4.980 5.225 4.910 5.110 907,611 +0.09(+1.79%)
Jun 22, 2023 4.850 5.060 4.790 5.020 627,062 +0.12(+2.45%)
Jun 21, 2023 4.790 4.950 4.760 4.900 378,939 +0.10(+2.08%)
Jun 20, 2023 4.790 4.860 4.740 4.800 601,100 -0.03(-0.62%)
Jun 16, 2023 5.030 5.030 4.760 4.830 1,422,000 -0.16(-3.21%)
Jun 15, 2023 4.890 5.010 4.840 4.990 597,263 -1.23(-19.77%)
May 08, 2023 6.260 6.260 6.050 6.220 379,511 +0.00(+0.00%)
May 05, 2023 6.160 6.350 6.141 6.220 330,464 +0.12(+1.97%)
May 04, 2023 6.110 6.170 6.050 6.100 385,899 -0.02(-0.33%)
May 03, 2023 6.100 6.320 6.100 6.120 401,619 +0.02(+0.33%)
May 02, 2023 6.190 6.190 6.020 6.100 588,388 -0.10(-1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.