Sportsmans Warehouse Holdings Inc (SPWH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.80995475113 | 2.21 | 2.245 | 2.08 | 245016 | 2.153963 | CS |
| 4 | -0.38 | -14.4486692015 | 2.63 | 2.83 | 2.0727 | 428566 | 2.40263455 | CS |
| 12 | -0.38 | -14.4486692015 | 2.63 | 3.24 | 1.86 | 534711 | 2.39666973 | CS |
| 26 | -0.16 | -6.63900414938 | 2.41 | 3.24 | 1.81 | 447908 | 2.45735034 | CS |
| 52 | -2 | -47.0588235294 | 4.25 | 4.4388 | 1.81 | 469898 | 2.81161172 | CS |
| 156 | -8.25 | -78.5714285714 | 10.5 | 12.28 | 1.81 | 578571 | 6.47212148 | CS |
| 260 | -4.13 | -64.7335423197 | 6.38 | 18.68 | 1.81 | 738634 | 10.54215253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.25 | 0.11 | 5.14 | 2.27 | 2.295 | 2.22 | 170066 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | -0.01 | -0.47 | 2.16 | 2.19 | 2.09 | 207421 |
| 1737502500 | 2.15 | -0.02 | -0.92 | 2.17 | 2.215 | 2.08 | 278266 |
| 1737156900 | 2.17 | -0.02 | -0.91 | 2.21 | 2.24 | 2.13 | 249360 |
| 1737070500 | 2.19 | -0.04 | -1.79 | 2.23 | 2.23 | 2.17 | 209024 |
| 1736984100 | 2.23 | 0.1 | 4.69 | 2.2 | 2.315 | 2.17 | 321341 |
| 1736897700 | 2.13 | -0.07 | -3.18 | 2.23 | 2.235 | 2.09 | 330599 |
| 1736811300 | 2.2 | 0.01 | 0.46 | 2.17 | 2.215 | 2.0727 | 780642 |
| 1736552100 | 2.19 | -0.04 | -1.79 | 2.185 | 2.205 | 2.1166 | 402015 |
| 1736379300 | 2.23 | -0.16 | -6.69 | 2.325 | 2.33 | 2.215 | 395281 |
| 1736292900 | 2.39 | -0.12 | -4.78 | 2.5179999 | 2.535 | 2.38 | 386730 |
| 1736206500 | 2.5099999 | 0.02 | 0.80 | 2.46 | 2.58 | 2.45 | 334693 |
| 1735947300 | 2.49 | -0.08 | -3.11 | 2.511 | 2.555 | 2.3901 | 560783 |
| 1735860900 | 2.57 | -0.1 | -3.75 | 2.73 | 2.75 | 2.54 | 307133 |
| 1735688100 | 2.67 | -0.01 | -0.37 | 2.68 | 2.83 | 2.63 | 784611 |
| 1735601700 | 2.68 | 0.03 | 1.13 | 2.62 | 2.74 | 2.54 | 656086 |
| 1735342500 | 2.65 | -0.01 | -0.38 | 2.63 | 2.71 | 2.6 | 653068 |
| 1735256100 | 2.66 | 0.34 | 14.66 | 2.35 | 2.71 | 2.33 | 744736 |
| 1735077840 | 2.32 | -0.02 | -0.85 | 2.33 | 2.3849999 | 2.29 | 291945 |
| 1734996900 | 2.34 | 0.05 | 2.18 | 2.31 | 2.34 | 2.24 | 297903 |
| 1734737700 | 2.29 | -0.12 | -4.98 | 2.38 | 2.46 | 2.27 | 591352 |
| 1734651300 | 2.41 | -0.06 | -2.43 | 2.5652 | 2.5652 | 2.39 | 388312 |
| 1734564900 | 2.47 | -0.12 | -4.63 | 2.6 | 2.735 | 2.47 | 602807 |
| 1734478500 | 2.59 | -0.04 | -1.52 | 2.575 | 2.62 | 2.4709 | 500626 |
| 1734392100 | 2.63 | 0.04 | 1.54 | 2.58 | 2.68 | 2.54 | 626740 |
| 1734132900 | 2.59 | -0.03 | -1.15 | 2.62 | 2.67 | 2.48 | 456734 |
| 1734046500 | 2.62 | -0.22 | -7.75 | 2.75 | 2.8028 | 2.61 | 1248846 |
| 1733960100 | 2.84 | 0.39 | 15.92 | 2.93 | 3.24 | 2.75 | 3288016 |
| 1733873700 | 2.45 | 0.15 | 6.52 | 2.34 | 2.49 | 2.24 | 1730545 |
| 1733787300 | 2.3 | 0.18 | 8.49 | 2.1549999 | 2.41 | 2.06 | 1357231 |
| 1733528100 | 2.12 | 0.08 | 3.92 | 2.0699 | 2.13 | 2.025 | 558269 |
| 1733441700 | 2.04 | -0.15 | -6.85 | 2.23 | 2.23 | 2.02 | 478418 |
| 1733355300 | 2.19 | -0.01 | -0.23 | 2.22 | 2.23 | 2.15 | 322688 |
| 1733268900 | 2.195 | -0.01 | -0.23 | 2.225 | 2.24 | 2.095 | 486536 |
| 1733182500 | 2.2 | 0.06 | 2.80 | 2.13 | 2.225 | 2.1 | 450361 |
| 1732917840 | 2.14 | -0.05 | -2.28 | 2.22 | 2.255 | 2.11 | 431861 |
| 1732750500 | 2.19 | 0.33 | 17.74 | 1.89 | 2.36 | 1.89 | 929233 |
| 1732664100 | 1.86 | -0.15 | -7.46 | 1.985 | 2.0093 | 1.86 | 736534 |
| 1732577700 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.2 | 1.995 | 1193258 |
| 1732318500 | 2 | -0.04 | -1.96 | 2.0762999 | 2.17 | 1.985 | 432680 |
| 1732232100 | 2.04 | -0.05 | -2.39 | 2.1 | 2.16 | 2.02 | 510067 |
| 1732145700 | 2.09 | -0.12 | -5.43 | 2.19 | 2.19 | 2.045 | 374459 |
| 1732059300 | 2.21 | -0.1 | -4.33 | 2.2799999 | 2.3 | 2.21 | 287293 |
| 1731972900 | 2.31 | 0.06 | 2.67 | 2.27 | 2.33 | 2.18 | 205610 |
| 1731713700 | 2.25 | 0.02 | 0.90 | 2.18 | 2.305 | 2.13 | 289334 |
| 1731627300 | 2.23 | 0.03 | 1.36 | 2.205 | 2.23 | 2.14 | 208482 |
| 1731540900 | 2.2 | -0.12 | -5.17 | 2.32 | 2.365 | 2.19 | 396025 |
| 1731454500 | 2.32 | -0.13 | -5.31 | 2.45 | 2.45 | 2.2892 | 278504 |
| 1731368100 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5205 | 2.45 | 249937 |
| 1731108900 | 2.46 | -0.13 | -5.02 | 2.6 | 2.6 | 2.445 | 162943 |
| 1731022500 | 2.59 | -0.1 | -3.72 | 2.7 | 2.705 | 2.58 | 171480 |
| 1730936100 | 2.69 | 0.03 | 1.13 | 2.7494 | 2.805 | 2.68 | 184747 |
| 1730849700 | 2.66 | 0.04 | 1.53 | 2.64 | 2.73 | 2.57 | 219914 |
| 1730763300 | 2.62 | 0.02 | 0.77 | 2.59 | 2.695 | 2.5099999 | 233408 |
| 1730500500 | 2.6 | -0.01 | -0.38 | 2.63 | 2.66 | 2.55 | 99493 |
| 1730414100 | 2.61 | -0.09 | -3.33 | 2.72 | 2.73 | 2.6 | 123783 |
| 1730327700 | 2.7 | -0.1 | -3.57 | 2.7599999 | 2.7799999 | 2.6549999 | 345691 |
| 1730241300 | 2.8 | 0.16 | 6.06 | 2.64 | 2.85 | 2.63 | 485899 |
| 1730154900 | 2.64 | 0.22 | 9.09 | 2.46 | 2.65 | 2.46 | 609023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
