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 )

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 4.710 4.730 4.460 4.500 352,500 -0.20(-4.26%)
Nov 29, 2018 4.850 4.890 4.510 4.700 397,453 -0.25(-5.05%)
Nov 28, 2018 5.050 5.300 4.500 4.950 691,999 +0.23(+4.87%)
Nov 27, 2018 4.550 4.770 4.550 4.720 468,017 +0.13(+2.83%)
Nov 26, 2018 4.560 4.640 4.510 4.590 169,126 +0.04(+0.88%)
Nov 23, 2018 4.570 4.620 4.510 4.550 66,600 -0.02(-0.44%)
Nov 21, 2018 4.570 4.570 4.570 0 -0.03(-0.65%)
Nov 20, 2018 4.530 4.695 4.480 4.600 236,000 +0.02(+0.44%)
Nov 19, 2018 4.630 4.760 4.570 4.580 283,696 -0.05(-1.08%)
Nov 16, 2018 4.760 4.800 4.630 4.630 254,700 -0.12(-2.53%)
Nov 15, 2018 4.870 4.917 4.570 4.750 421,512 -0.11(-2.26%)
Nov 14, 2018 5.010 5.075 4.820 4.860 220,065 -0.12(-2.41%)
Nov 13, 2018 4.920 5.080 4.920 4.980 275,374 +0.05(+1.01%)
Nov 12, 2018 5.010 5.070 4.900 4.930 141,904 -0.07(-1.40%)
Nov 09, 2018 5.080 5.090 4.830 5.000 338,600 -0.10(-1.96%)
Nov 08, 2018 5.050 5.190 5.005 5.100 249,665 +0.04(+0.79%)
Nov 07, 2018 5.100 5.190 4.770 5.060 478,579 -0.03(-0.59%)
Nov 06, 2018 5.300 5.390 5.005 5.090 272,778 -0.24(-4.50%)
Nov 05, 2018 5.400 5.440 5.290 5.330 146,171 -0.07(-1.30%)
Nov 02, 2018 5.240 5.450 5.220 5.400 227,100 +0.19(+3.65%)
Nov 01, 2018 5.030 5.290 5.000 5.210 343,932 +0.18(+3.58%)
Oct 31, 2018 5.450 5.450 5.010 5.030 498,669 -0.41(-7.54%)
Oct 30, 2018 5.160 5.510 5.160 5.440 239,810 +0.27(+5.22%)
Oct 29, 2018 5.290 5.490 5.040 5.170 434,634 -0.09(-1.71%)
Oct 26, 2018 5.060 5.370 5.030 5.260 244,700 +0.17(+3.34%)
Oct 25, 2018 5.220 5.220 5.030 5.090 218,572 -0.13(-2.49%)
Oct 24, 2018 5.110 5.340 5.080 5.220 292,015 +0.10(+1.95%)
Oct 23, 2018 5.080 5.160 4.950 5.120 201,339 +0.00(+0.00%)
Oct 22, 2018 5.060 5.210 5.060 5.120 160,971 +0.08(+1.59%)
Oct 19, 2018 5.100 5.170 5.010 5.040 219,400 -0.13(-2.51%)
Oct 18, 2018 5.060 5.240 5.050 5.170 255,424 +0.09(+1.77%)
Oct 17, 2018 5.230 5.230 5.080 5.080 290,432 -0.17(-3.24%)
Oct 16, 2018 5.280 5.300 5.210 5.250 173,938 -0.04(-0.76%)
Oct 15, 2018 5.220 5.360 5.196 5.290 146,294 +0.09(+1.73%)
Oct 12, 2018 5.360 5.360 5.180 5.200 338,300 -0.12(-2.26%)
Oct 11, 2018 5.290 5.460 5.270 5.320 209,888 +0.01(+0.19%)
Oct 10, 2018 5.330 5.340 5.220 5.310 204,994 -0.02(-0.38%)
Oct 09, 2018 5.290 5.420 5.212 5.330 146,681 +0.03(+0.57%)
Oct 08, 2018 5.230 5.350 5.220 5.300 105,934 +0.07(+1.34%)
Oct 05, 2018 5.310 5.380 5.200 5.230 162,800 -0.09(-1.69%)
Oct 04, 2018 5.460 5.470 5.280 5.320 141,379 -0.14(-2.56%)
Oct 03, 2018 5.390 5.480 5.176 5.460 534,536 +0.10(+1.87%)
Oct 02, 2018 5.620 5.660 5.285 5.360 236,296 -0.26(-4.63%)
Oct 01, 2018 5.910 5.910 5.570 5.620 211,220 -0.23(-3.93%)
Sep 28, 2018 5.880 5.970 5.830 5.850 108,800 -0.04(-0.68%)
Sep 27, 2018 5.840 5.970 5.840 5.890 204,834 +0.04(+0.68%)
Sep 26, 2018 5.980 6.040 5.820 5.850 153,445 -0.11(-1.85%)
Sep 25, 2018 6.000 6.040 5.940 5.960 160,047 +0.01(+0.17%)
Sep 24, 2018 6.090 6.100 5.810 5.950 244,594 -0.15(-2.46%)
Sep 21, 2018 6.310 6.460 5.980 6.100 624,500 -0.16(-2.56%)
Sep 20, 2018 6.330 6.460 6.250 6.260 388,107 -0.03(-0.48%)
Sep 19, 2018 6.170 6.350 6.170 6.290 222,295 +0.15(+2.44%)
Sep 18, 2018 6.190 6.260 6.020 6.140 271,727 -0.04(-0.65%)
Sep 17, 2018 6.100 6.260 6.090 6.180 432,413 +0.03(+0.49%)
Sep 14, 2018 5.940 6.180 5.880 6.150 452,400 +0.21(+3.54%)
Sep 13, 2018 5.860 5.970 5.790 5.940 267,236 +0.09(+1.54%)
Sep 12, 2018 5.780 5.900 5.710 5.850 143,517 +0.09(+1.56%)
Sep 11, 2018 5.870 5.920 5.685 5.760 258,005 -0.11(-1.87%)
Sep 10, 2018 5.770 5.930 5.770 5.870 123,673 +0.12(+2.09%)
Sep 07, 2018 5.840 5.920 5.725 5.750 120,900 -0.11(-1.88%)
Sep 06, 2018 5.910 5.940 5.770 5.860 118,396 -0.04(-0.68%)
Sep 05, 2018 5.800 5.970 5.740 5.900 142,319 +0.11(+1.90%)
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.