SPWH Quote, Trading Chart, Sportsman's Warehouse Holdings Inc.

home / stock / spwh / spwh quote

Stock Information
Company Name: Sportsman's Warehouse Holdings Inc.
Stock Symbol: SPWH
Market: NASDAQ
Website: sportsmans.com
Menu
SPWH SPWH Quote SPWH Short SPWH News SPWH Articles SPWH Message Board
Get SPWH Alerts

News, Short Squeeze, Breakout and More Instantly...
SPWH Quote
Last:$2.55
Change Percent:0.0%
Open:$2.41
Previous Close:$2.55
High:$2.56
Low:$2.39
Volume:351,865
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPWH Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$2.41
Close:$2.55
High:$2.56
Low:$2.39
Volume:351,865
Date:2024-07-15
Open:$2.43
Close:$2.41
High:$2.54
Low:$2.355
Volume:470,558
Date:2024-07-12
Open:$2.31
Close:$2.25
High:$2.37
Low:$2.21
Volume:259,442
Date:2024-07-11
Open:$2.09
Close:$2.335
High:$2.355
Low:$2.08
Volume:433,055
Date:2024-07-10
Open:$2.08
Close:$2.06
High:$2.16
Low:$2.05
Volume:380,864
Date:2024-07-09
Open:$2.09
Close:$2.07
High:$2.1
Low:$2.0013
Volume:330,319
Date:2024-07-08
Open:$2.15
Close:$2.08
High:$2.165
Low:$2.04
Volume:395,833
Date:2024-07-05
Open:$2.11
Close:$2.11
High:$2.175
Low:$2.055
Volume:305,684
Date:2024-07-04
Open:$2.15
Close:$2.11
High:$2.18
Low:$2.07
Volume:205,798
Date:2024-07-03
Open:$2.15
Close:$2.11
High:$2.18
Low:$2.07
Volume:205,798
Date:2024-07-02
Open:$2.21
Close:$2.15
High:$2.2199
Low:$2.04
Volume:673,603
Date:2024-07-01
Open:$2.43
Close:$2.23
High:$2.52
Low:$2.22
Volume:707,518
Date:2024-06-28
Open:$2.51
Close:$2.41
High:$2.55
Low:$2.385
Volume:5,684,775
Date:2024-06-27
Open:$2.41
Close:$2.52
High:$2.615
Low:$2.33
Volume:651,426
Date:2024-06-26
Open:$2.34
Close:$2.39
High:$2.615
Low:$2.34
Volume:630,920
Date:2024-06-25
Open:$2.43
Close:$2.37
High:$2.43
Low:$2.34
Volume:545,417
Date:2024-06-24
Open:$2.42
Close:$2.41
High:$2.495
Low:$2.39
Volume:379,764
Date:2024-06-21
Open:$2.61
Close:$2.38
High:$2.61
Low:$2.38
Volume:844,325
Date:2024-06-20
Open:$2.6
Close:$2.61
High:$2.64
Low:$2.55
Volume:404,426
Date:2024-06-19
Open:$2.69
Close:$2.58
High:$2.7299
Low:$2.58
Volume:331,653