Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sportsman's Wareh (NQ: SPWH )

3.300 -0.110 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.